Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -2.27 (-0.22%)
  • HNX-Index 106.03 -0.21 (-0.20%)
  • UPCOM-Index 57.00 +0.29 (+0.52%)
CTCP Chứng Khoán An Phát
An Phat Securities Joint Stock Company
Mã CK:      APG      10      +0.30 (+3.00%)      (cập nhật 23:45 15/11/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.apsi.vn
APG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/11/2019 10,000 0.30 3.00 9,680 10,000 9,600 82,095 820,950,000
14/11/2019 9,680 -0.20 -2.07 9,840 9,900 9,600 58,703 568,245,040
13/11/2019 9,840 -0.20 -2.03 10,000 9,900 9,620 75,733 745,212,720
12/11/2019 10,000 0.30 3.00 9,700 10,000 9,700 35,856 358,560,000
11/11/2019 9,700 -0.40 -4.12 10,100 10,800 9,650 84,907 823,597,900
08/11/2019 10,100 0.60 5.94 9,500 10,100 9,200 46,675 471,417,500
07/11/2019 9,500 0.00 ■■ 0.00 9,490 9,600 9,300 41,234 391,723,000
06/11/2019 9,490 0.40 4.21 9,050 9,490 8,900 40,024 379,827,760
05/11/2019 9,050 0.10 1.10 8,980 9,200 8,950 66,756 604,141,800
04/11/2019 8,980 0.20 2.23 8,760 9,000 8,760 69,709 625,986,820
01/11/2019 8,760 0.60 6.85 8,190 8,760 8,100 61,814 541,490,640
31/10/2019 8,190 0.00 ■■ 0.00 8,200 8,230 8,100 46,495 380,794,050
30/10/2019 8,200 0.00 ■■ 0.00 8,190 8,250 8,100 35,845 293,929,000
29/10/2019 8,190 -0.10 -1.22 8,250 8,350 8,010 29,648 242,817,120
28/10/2019 8,250 -0.10 -1.21 8,300 8,400 8,000 25,328 208,956,000
25/10/2019 8,300 0.00 ■■ 0.00 8,330 8,350 8,050 45,837 380,447,100
24/10/2019 8,330 0.00 ■■ 0.00 8,290 8,330 8,190 35,615 296,672,950
23/10/2019 8,290 0.00 ■■ 0.00 8,300 8,350 8,100 39,781 329,784,490
22/10/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,190 43,149 358,136,700
21/10/2019 8,300 0.00 ■■ 0.00 8,350 8,300 8,230 82,497 684,725,100
18/10/2019 8,350 0.00 ■■ 0.00 8,350 8,390 8,100 51,129 426,927,150
17/10/2019 8,350 0.20 2.40 8,200 8,500 8,200 42,852 357,814,200
16/10/2019 8,200 -0.50 -6.10 8,670 8,670 8,200 35,448 290,673,600
15/10/2019 8,670 0.00 ■■ 0.00 8,700 8,700 8,600 40,265 349,097,550
14/10/2019 8,700 0.10 1.15 8,600 8,730 8,510 44,314 385,531,800
11/10/2019 8,600 -0.10 -1.16 8,690 8,720 8,550 31,744 272,998,400
10/10/2019 8,690 0.00 ■■ 0.00 8,640 8,800 8,600 94,326 819,692,940
09/10/2019 8,640 0.00 ■■ 0.00 8,650 8,700 8,500 21,158 182,805,120
08/10/2019 8,650 -0.10 -1.16 8,740 8,750 8,560 39,874 344,910,100
07/10/2019 8,740 0.00 ■■ 0.00 8,750 8,830 8,700 24,180 211,333,200
04/10/2019 8,750 0.00 ■■ 0.00 8,750 8,750 8,650 33,901 296,633,750
03/10/2019 8,750 0.00 ■■ 0.00 8,750 8,750 8,200 71,562 626,167,500
02/10/2019 8,750 -0.10 -1.14 8,850 9,000 8,750 39,883 348,976,250
01/10/2019 8,850 0.00 ■■ 0.00 8,820 9,060 8,390 45,805 405,374,250
30/09/2019 8,820 -0.30 -3.40 9,090 9,090 8,800 38,661 340,990,020
27/09/2019 9,090 0.00 ■■ 0.00 9,090 9,100 8,800 47,020 427,411,800
26/09/2019 9,090 0.00 ■■ 0.00 9,090 9,500 8,850 30,312 275,536,080
25/09/2019 9,090 0.10 1.10 9,000 9,090 8,670 35,483 322,540,470
24/09/2019 9,000 -0.20 -2.22 9,210 9,100 8,810 55,113 496,017,000
23/09/2019 9,210 -0.70 -7.60 9,900 9,900 9,210 128,728 1,185,584,880
20/09/2019 9,900 0.50 5.05 9,450 9,900 9,100 89,115 882,238,500
19/09/2019 9,450 0.40 4.23 9,000 9,450 9,000 44,124 416,971,800
18/09/2019 9,000 -0.30 -3.33 9,300 9,400 9,000 38,573 347,157,000
17/09/2019 9,300 0.00 ■■ 0.00 9,300 9,300 8,900 23,622 219,684,600
16/09/2019 9,300 -0.40 -4.30 9,650 9,700 9,260 211,635 1,968,205,500
13/09/2019 9,650 0.50 5.18 9,190 9,650 8,950 82,433 795,478,450
12/09/2019 9,190 0.50 5.44 8,640 9,190 8,640 30,917 284,127,230
11/09/2019 8,640 0.00 ■■ 0.00 8,600 8,640 8,500 46,148 398,718,720
10/09/2019 8,600 -0.10 -1.16 8,740 8,700 8,550 111,570 959,502,000
09/09/2019 8,740 -0.10 -1.14 8,850 8,850 8,650 78,175 683,249,500
06/09/2019 8,850 0.00 ■■ 0.00 8,890 8,880 8,680 17,842 157,901,700
05/09/2019 8,890 0.00 ■■ 0.00 8,890 9,000 8,750 35,330 314,083,700
04/09/2019 8,890 0.00 ■■ 0.00 8,900 8,900 8,630 20,218 179,738,020
03/09/2019 8,900 0.20 2.25 8,700 8,900 8,540 24,306 216,323,400
30/08/2019 8,700 0.00 ■■ 0.00 8,700 8,780 8,600 23,630 205,581,000
29/08/2019 8,700 -0.20 -2.30 8,860 8,750 8,600 79,558 692,154,600
28/08/2019 8,860 0.20 2.26 8,700 8,860 8,510 72,073 638,566,780
27/08/2019 8,700 -0.10 -1.15 8,800 8,800 8,500 88,999 774,291,300
26/08/2019 8,800 -0.10 -1.14 8,900 8,900 8,500 41,147 362,093,600
23/08/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,560 57,522 511,945,800
22/08/2019 8,900 -0.10 -1.12 9,000 9,000 8,710 35,038 311,838,200
21/08/2019 9,000 -0.10 -1.11 9,050 9,100 8,900 69,336 624,024,000
20/08/2019 9,050 0.00 ■■ 0.00 9,050 9,140 9,000 74,605 675,175,250
19/08/2019 9,050 -0.10 -1.10 9,190 9,190 8,950 50,295 455,169,750
16/08/2019 9,190 0.10 1.09 9,100 9,190 8,860 92,878 853,548,820
15/08/2019 9,100 -0.10 -1.10 9,200 9,150 8,700 87,122 792,810,200
14/08/2019 9,200 0.30 3.26 8,930 9,200 8,800 74,601 686,329,200
13/08/2019 8,930 0.00 ■■ 0.00 8,950 8,950 8,710 20,939 186,985,270
12/08/2019 8,950 -0.10 -1.12 9,000 9,000 8,800 34,303 307,011,850
09/08/2019 9,000 -0.10 -1.11 9,090 9,090 8,860 22,281 200,529,000
08/08/2019 9,090 0.10 1.10 9,000 9,090 8,700 25,164 228,740,760
07/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 23,378 210,402,000
06/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 20,981 188,829,000
05/08/2019 9,000 -0.10 -1.11 9,120 9,120 8,900 20,299 182,691,000
02/08/2019 9,120 0.10 1.10 9,000 9,120 8,620 33,313 303,814,560
01/08/2019 9,000 -0.10 -1.11 9,100 9,100 8,900 22,884 205,956,000
31/07/2019 9,100 0.00 ■■ 0.00 9,110 9,110 8,900 20,841 189,653,100
30/07/2019 9,110 0.00 ■■ 0.00 9,140 9,140 8,900 25,269 230,200,590
29/07/2019 9,140 0.00 ■■ 0.00 9,150 9,150 8,900 25,849 236,259,860
26/07/2019 9,150 0.00 ■■ 0.00 9,190 9,190 8,900 35,665 326,334,750
25/07/2019 9,190 0.10 1.09 9,100 9,200 8,900 38,638 355,083,220
24/07/2019 9,100 -0.20 -2.20 9,300 9,350 9,040 22,202 202,038,200
23/07/2019 9,300 -0.10 -1.08 9,450 9,700 9,010 20,184 187,711,200
22/07/2019 9,450 0.40 4.23 9,000 9,450 8,900 24,944 235,720,800
19/07/2019 9,000 -0.10 -1.11 9,100 9,200 8,950 20,647 185,823,000
18/07/2019 9,100 -0.10 -1.10 9,200 9,200 8,850 19,416 176,685,600
17/07/2019 9,200 0.00 ■■ 0.00 9,150 9,200 8,510 46,230 425,316,000
16/07/2019 9,150 0.00 ■■ 0.00 9,150 9,250 8,950 19,741 180,630,150
15/07/2019 9,150 -0.30 -3.28 9,400 9,350 9,120 22,309 204,127,350
12/07/2019 9,400 0.10 1.06 9,300 9,400 9,000 26,061 244,973,400
11/07/2019 9,300 0.10 1.08 9,200 9,400 9,000 22,045 205,018,500
10/07/2019 9,200 0.00 ■■ 0.00 9,150 9,250 8,900 34,039 313,158,800
09/07/2019 9,150 -0.10 -1.09 9,240 9,330 8,900 25,912 237,094,800
08/07/2019 9,240 -0.10 -1.08 9,350 9,350 9,100 20,034 185,114,160
05/07/2019 9,350 -0.10 -1.07 9,450 9,500 9,200 21,313 199,276,550
04/07/2019 9,450 -0.10 -1.06 9,500 9,500 9,300 17,442 164,826,900
03/07/2019 9,500 -0.40 -4.21 9,890 9,700 9,200 34,298 325,831,000
02/07/2019 9,890 -0.10 -1.01 9,990 9,990 9,400 22,174 219,300,860
01/07/2019 9,990 0.10 1.00 9,900 10,000 9,610 40,976 409,350,240
28/06/2019 9,900 0.10 1.01 9,800 9,900 9,300 26,533 262,676,700
27/06/2019 9,800 -0.20 -2.04 10,000 10,100 9,360 62,569 613,176,200
26/06/2019 10,000 0.00 ■■ 0.00 10,000 10,650 9,350 103,532 1,035,320,000
25/06/2019 10,000 0.50 5.00 9,500 10,000 9,250 129,836 1,298,360,000
24/06/2019 9,500 0.50 5.26 9,000 9,500 8,860 68,625 651,937,500
21/06/2019 9,000 0.50 5.56 8,500 9,000 8,400 72,739 654,651,000
20/06/2019 8,500 0.50 5.88 8,000 8,500 7,800 36,240 308,040,000
19/06/2019 8,000 0.00 ■■ 0.00 8,030 8,030 7,810 82,375 659,000,000
18/06/2019 8,030 0.40 4.98 7,610 8,030 7,550 37,021 297,278,630
17/06/2019 7,610 -0.20 -2.63 7,850 7,870 7,610 11,075 84,280,750
16/06/2019 7,850 0.00 ■■ 0.00 7,850 7,940 7,700 35,396 277,858,600
14/06/2019 7,850 0.00 ■■ 0.00 7,850 7,940 7,700 35,396 277,858,600
13/06/2019 7,850 -0.10 -1.27 7,950 7,950 7,700 60,550 475,317,500
11/06/2019 8,100 0.40 4.94 7,740 8,100 7,500 39,117 316,847,700
10/06/2019 7,740 -0.20 -2.58 7,940 8,000 7,740 22,026 170,481,240
09/06/2019 7,940 0.00 ■■ 0.00 7,950 8,150 7,800 25,152 199,706,880
07/06/2019 7,940 0.00 ■■ 0.00 7,950 8,150 7,800 25,152 199,706,880
06/06/2019 7,950 -0.10 -1.26 8,080 8,080 7,700 75,873 603,190,350
05/06/2019 8,080 0.50 6.19 7,600 8,080 7,300 85,803 693,288,240
04/06/2019 7,600 0.10 1.32 7,530 7,600 7,530 23,279 176,920,400
03/06/2019 7,530 0.00 ■■ 0.00 7,500 7,650 7,450 45,800 344,874,000
02/06/2019 7,500 -0.20 -2.67 7,700 7,700 7,500 47,673 357,547,500
31/05/2019 7,500 -0.20 -2.67 7,700 7,700 7,500 47,673 357,547,500
30/05/2019 7,700 -0.10 -1.30 7,790 7,750 7,580 39,424 303,564,800
29/05/2019 7,790 0.00 ■■ 0.00 7,800 7,800 7,560 43,253 336,940,870
28/05/2019 7,800 -0.10 -1.28 7,900 7,900 7,600 44,898 350,204,400
27/05/2019 7,900 -0.10 -1.27 8,000 8,000 7,680 53,620 423,598,000
26/05/2019 8,000 -0.10 -1.25 8,070 8,070 7,800 61,662 493,296,000
24/05/2019 8,000 -0.10 -1.25 8,070 8,070 7,800 61,662 493,296,000
23/05/2019 8,070 0.10 1.24 8,000 8,080 7,720 78,232 631,332,240
22/05/2019 8,000 0.10 1.25 7,880 8,000 7,660 88,804 710,432,000
21/05/2019 7,880 -0.10 -1.27 8,000 7,990 7,650 41,416 326,358,080
20/05/2019 8,000 0.10 1.25 7,900 8,000 7,650 58,005 464,040,000
19/05/2019 7,900 -0.10 -1.27 8,000 8,030 7,650 88,909 702,381,100
17/05/2019 7,900 -0.10 -1.27 8,000 8,030 7,650 88,909 702,381,100
16/05/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 67,709 541,672,000
15/05/2019 8,000 0.10 1.25 7,900 8,000 7,610 48,009 384,072,000
14/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,460 26,856 212,162,400
13/05/2019 7,900 0.50 6.33 7,430 7,900 7,200 41,934 331,278,600
12/05/2019 7,430 0.00 ■■ 0.00 7,430 7,440 7,210 21,854 162,375,220
10/05/2019 7,430 0.00 ■■ 0.00 7,430 7,440 7,210 21,854 162,375,220
09/05/2019 7,430 -0.10 -1.35 7,550 7,480 7,360 25,669 190,720,670
08/05/2019 7,550 0.10 1.32 7,400 7,550 7,100 35,570 268,553,500
07/05/2019 7,400 0.00 ■■ 0.00 7,360 7,500 7,100 19,511 144,381,400
06/05/2019 7,360 -0.30 -4.08 7,690 7,590 7,360 27,591 203,069,760
05/05/2019 7,690 0.00 ■■ 0.00 7,670 7,800 7,560 32,443 249,486,670
03/05/2019 7,690 0.00 ■■ 0.00 7,670 7,800 7,560 32,443 249,486,670
02/05/2019 7,670 -0.10 -1.30 7,800 7,900 7,600 20,658 158,446,860
01/05/2019 7,800 0.20 2.56 7,600 7,800 7,410 20,708 161,522,400
30/04/2019 7,800 0.20 2.56 7,600 7,800 7,410 20,708 161,522,400
29/04/2019 7,800 0.20 2.56 7,600 7,800 7,410 20,708 161,522,400
28/04/2019 7,800 0.20 2.56 7,600 7,800 7,410 20,708 161,522,400
26/04/2019 7,800 0.20 2.56 7,600 7,800 7,410 20,708 161,522,400
25/04/2019 7,600 -0.20 -2.63 7,780 7,770 7,400 25,540 194,104,000
24/04/2019 7,780 0.00 ■■ 0.00 7,780 8,000 7,460 34,254 266,496,120
23/04/2019 7,780 0.00 ■■ 0.00 7,780 7,790 7,650 20,518 159,630,040
22/04/2019 7,780 0.00 ■■ 0.00 7,750 7,790 7,500 31,129 242,183,620
21/04/2019 7,750 0.00 ■■ 0.00 7,700 7,750 7,400 16,286 126,216,500
19/04/2019 7,750 0.00 ■■ 0.00 7,700 7,750 7,400 16,286 126,216,500
18/04/2019 7,700 -0.10 -1.30 7,800 7,800 7,350 36,212 278,832,400
17/04/2019 7,800 -0.10 -1.28 7,900 7,900 7,410 59,692 465,597,600
16/04/2019 7,900 0.10 1.27 7,780 7,900 7,400 26,038 205,700,200
15/04/2019 7,780 -0.60 -7.71 8,360 8,280 7,780 45,094 350,831,320
12/04/2019 7,780 -0.60 -7.71 8,360 8,280 7,780 45,094 350,831,320
11/04/2019 8,360 0.00 ■■ 0.00 8,360 8,400 7,780 60,818 508,438,480
10/04/2019 8,360 0.00 ■■ 0.00 8,400 8,450 7,900 48,375 404,415,000
09/04/2019 8,400 -0.20 -2.38 8,600 8,600 8,000 55,848 469,123,200
08/04/2019 8,600 0.10 1.16 8,500 8,600 8,250 29,969 257,733,400
05/04/2019 8,500 -0.40 -4.71 8,900 8,750 8,280 58,502 497,267,000
04/04/2019 8,900 0.10 1.12 8,800 8,900 8,190 68,656 611,038,400
03/04/2019 8,800 -0.20 -2.27 9,000 9,000 8,370 26,504 233,235,200
02/04/2019 9,000 0.20 2.22 8,800 9,000 8,220 21,745 195,705,000
01/04/2019 8,800 -0.30 -3.41 9,100 9,100 8,500 27,004 237,635,200
30/03/2019 7,180 -0.52 -7.24 7,700 7,950 7,180 510,350 3,664,313,000
29/03/2019 9,100 -0.20 -2.20 9,300 9,100 8,670 24,107 219,373,700
28/03/2019 9,300 -0.20 -2.15 9,500 9,500 8,840 33,661 313,047,300
27/03/2019 9,500 0.40 4.21 9,090 9,500 8,550 27,791 264,014,500
26/03/2019 9,090 0.60 6.60 8,500 9,090 8,300 19,874 180,654,660
25/03/2019 8,500 -0.40 -4.71 8,890 8,890 8,300 21,100 179,350,000
22/03/2019 8,890 -0.70 -7.87 9,550 9,700 8,890 47,624 423,377,360
21/03/2019 9,550 0.00 ■■ 0.00 9,600 9,700 9,300 42,444 405,340,200
20/03/2019 9,600 -0.40 -4.17 10,000 10,000 9,400 52,197 501,091,200
19/03/2019 10,000 -0.40 -4.00 10,400 10,500 10,000 39,970 399,700,000
18/03/2019 10,400 0.40 3.85 10,050 10,400 10,050 53,633 557,783,200
15/03/2019 10,050 0.60 5.97 9,410 10,050 9,500 81,200 816,060,000
14/03/2019 9,410 0.60 6.38 8,800 9,410 8,900 71,648 674,207,680
13/03/2019 8,800 0.10 1.14 8,700 9,200 8,490 40,456 356,012,800
12/03/2019 8,700 -0.20 -2.30 8,890 9,130 8,600 36,720 319,464,000
11/03/2019 8,890 0.30 3.37 8,550 9,130 8,310 38,724 344,256,360
08/03/2019 8,550 0.00 ■■ 0.00 8,550 8,600 8,400 72,161 616,976,550
07/03/2019 8,550 0.00 ■■ 0.00 8,550 8,630 8,450 23,580 201,609,000
06/03/2019 8,550 -0.10 -1.17 8,660 8,550 8,400 35,453 303,123,150
05/03/2019 8,660 0.00 ■■ 0.00 8,660 8,660 8,200 98,822 855,798,520
04/03/2019 8,660 0.60 6.93 8,100 8,660 8,100 37,680 326,308,800
01/03/2019 8,100 -0.40 -4.94 8,500 8,400 8,000 35,906 290,838,600
28/02/2019 8,500 -0.20 -2.35 8,700 8,700 8,200 42,680 362,780,000
27/02/2019 8,700 -0.20 -2.30 8,850 8,850 8,400 41,551 361,493,700
26/02/2019 8,850 0.00 ■■ 0.00 8,880 8,900 8,350 31,600 279,660,000
25/02/2019 8,880 0.00 ■■ 0.00 8,930 9,000 8,700 121,942 1,082,844,960
22/02/2019 8,930 0.60 6.72 8,350 8,930 8,050 131,066 1,170,419,380
21/02/2019 8,350 0.30 3.59 8,050 8,350 8,000 13,822 115,413,700
20/02/2019 8,050 -0.40 -4.97 8,500 8,350 8,000 36,976 297,656,800
19/02/2019 8,500 0.50 5.88 8,000 8,560 8,000 26,784 227,664,000
18/02/2019 8,000 -0.30 -3.75 8,250 8,500 8,000 16,400 131,200,000
15/02/2019 8,250 -0.60 -7.27 8,850 8,850 8,250 19,618 161,848,500
14/02/2019 8,850 0.00 ■■ 0.00 8,850 8,850 8,500 26,364 233,321,400
13/02/2019 8,850 0.10 1.13 8,750 8,850 8,300 15,808 139,900,800
12/02/2019 8,750 -0.70 -8.00 9,400 9,300 8,750 15,735 137,681,250
11/02/2019 9,400 0.50 5.32 8,880 9,400 8,260 51,927 488,113,800
01/02/2019 8,880 0.60 6.76 8,300 8,880 8,000 19,843 176,205,840
31/01/2019 8,300 0.20 2.41 8,150 8,300 8,050 7,813 64,847,900
30/01/2019 8,150 -0.30 -3.68 8,400 8,200 7,820 45,299 369,186,850
29/01/2019 8,400 -0.40 -4.76 8,750 8,550 8,200 42,887 360,250,800
28/01/2019 8,750 0.00 ■■ 0.00 8,750 8,750 8,300 55,799 488,241,250
25/01/2019 8,750 0.60 6.86 8,200 8,750 8,000 73,681 644,708,750
24/01/2019 8,200 0.20 2.44 8,000 8,200 7,740 39,089,000 320,529,800,000
23/01/2019 8,000 0.40 5.00 7,600 8,000 7,550 60,594,000 484,752,000,000
22/01/2019 7,600 0.00 ■■ 0.00 7,590 7,600 7,550 63,872,000 485,427,200,000
21/01/2019 7,590 0.00 ■■ 0.00 7,570 7,590 7,400 15,533,000 117,895,470,000
19/01/2019 7,500 -0.04 -0.53 7,540 7,600 7,540 8,510 63,825,000
18/01/2019 7,570 0.03 0.40 7,540 7,600 7,540 87,810 664,721,700
17/01/2019 7,540 0.04 0.53 7,500 7,600 7,500 277,540 2,092,651,600
16/01/2019 7,500 -0.10 -1.33 7,600 7,600 7,440 247,690 1,857,675,000
15/01/2019 7,600 -0.05 -0.66 7,650 7,650 7,200 218,920 1,663,792,000
14/01/2019 7,650 -0.05 -0.65 7,700 7,700 7,250 347,130 2,655,544,500
11/01/2019 7,700 0.11 1.43 7,590 7,700 7,500 141,120 1,086,624,000
10/01/2019 7,590 0.04 0.53 7,550 7,590 7,450 373,510 2,834,940,900
09/01/2019 7,550 -0.14 -1.85 7,550 7,700 7,400 279,690 2,111,659,500
08/01/2019 7,550 0.15 1.99 7,400 7,550 7,300 60,850 459,417,500
07/01/2019 7,400 -0.20 -2.70 7,600 7,600 7,300 106,640 789,136,000
04/01/2019 7,600 -0.24 -3.16 7,840 7,700 7,350 191,110 1,452,436,000
03/01/2019 7,840 -0.02 -0.26 7,860 7,950 7,700 191,070 1,497,988,800
02/01/2019 7,860 -0.01 -0.13 7,870 7,870 7,600 325,870 2,561,338,200
30/12/2018 7,870 -0.17 -2.16 7,870 7,900 7,650 109,470 861,528,900
28/12/2018 7,870 -0.17 -2.16 7,870 7,900 7,650 109,470 861,528,900
27/12/2018 7,870 0.24 3.05 7,630 7,900 7,500 366,010 2,880,498,700
26/12/2018 7,630 -0.01 -0.13 7,640 7,640 7,500 156,970 1,197,681,100
25/12/2018 7,640 -0.09 -1.18 7,640 7,640 7,300 318,000 2,429,520,000
24/12/2018 7,640 0.20 2.62 7,440 7,650 7,440 131,650 1,005,806,000
21/12/2018 7,440 -0.56 -7.53 8,000 8,000 7,440 179,850 1,338,084,000
20/12/2018 8,000 0.25 3.13 7,750 8,000 7,450 134,650 1,077,200,000
19/12/2018 7,750 -0.05 -0.65 7,750 8,000 7,490 224,010 1,736,077,500
18/12/2018 7,750 -0.30 -3.87 8,050 7,870 7,490 254,900 1,975,475,000
17/12/2018 8,050 -0.60 -7.45 8,650 8,990 8,050 282,700 2,275,735,000
14/12/2018 8,650 -0.65 -7.51 9,300 9,400 8,650 252,910 2,187,671,500
13/12/2018 9,300 -0.70 -7.53 10,000 9,650 9,300 583,060 5,422,458,000
12/12/2018 10,000 0.27 2.70 9,730 10,000 9,180 743,360 7,433,600,000
11/12/2018 9,730 0.63 6.47 9,100 9,730 8,470 872,520 8,489,619,600
10/12/2018 9,100 0.54 5.93 8,560 9,100 8,100 805,350 7,328,685,000
07/12/2018 8,560 0.56 6.54 8,000 8,560 7,800 604,910 5,178,029,600
06/12/2018 8,000 0.35 4.38 7,650 8,000 7,550 300,410 2,403,280,000
05/12/2018 7,650 0.09 1.18 7,560 7,650 7,350 567,060 4,338,009,000
04/12/2018 7,560 -0.09 -1.19 7,650 7,790 7,500 365,130 2,760,382,800
03/12/2018 7,650 0.47 6.14 7,180 7,650 7,180 153,470 1,174,045,500
30/11/2018 7,180 -0.52 -7.24 7,700 7,950 7,180 510,350 3,664,313,000
29/11/2018 7,700 -0.30 -3.90 8,000 8,050 7,700 724,490 5,578,573,000
28/11/2018 8,000 0.15 1.88 7,850 8,000 7,850 242,400 1,939,200,000
27/11/2018 7,850 -0.20 -2.55 8,050 8,400 7,490 946,270 7,428,219,500
26/11/2018 8,050 -0.55 -6.83 8,600 8,600 8,000 701,170 5,644,418,500
23/11/2018 8,600 -0.10 -1.16 8,600 8,600 8,000 491,930 4,230,598,000
22/11/2018 8,600 0.37 4.30 8,230 8,800 7,660 1,164,640 10,015,904,000
21/11/2018 8,230 -0.03 -0.36 8,230 8,230 7,660 907,730 7,470,617,900
20/11/2018 8,230 0.53 6.44 7,700 8,230 7,170 311,780 2,565,949,400
19/11/2018 7,700 0.10 1.30 7,600 7,900 7,300 500,880 3,856,776,000
16/11/2018 7,600 -0.10 -1.32 7,700 7,900 7,400 634,280 4,820,528,000
15/11/2018 7,700 0.50 6.49 7,200 7,700 6,750 374,130 2,880,801,000
14/11/2018 7,200 -0.05 -0.69 7,200 7,300 7,100 215,720 1,553,184,000
13/11/2018 7,200 0.01 0.14 7,190 7,200 6,900 353,000 2,541,600,000
12/11/2018 7,190 -0.04 -0.56 7,190 7,200 6,900 404,170 2,905,982,300
11/11/2018 7,190 0.04 0.56 7,150 7,300 7,100 199,510 1,434,476,900
09/11/2018 7,190 0.04 0.56 7,150 7,300 7,100 199,510 1,434,476,900
08/11/2018 7,150 0.05 0.70 7,100 7,590 7,000 436,450 3,120,617,500
07/11/2018 7,100 -0.07 -0.99 7,170 7,170 6,850 348,080 2,471,368,000
06/11/2018 7,170 0.02 0.28 7,150 7,190 6,900 694,860 4,982,146,200
05/11/2018 7,150 -0.05 -0.70 7,200 7,200 7,000 213,510 1,526,596,500
02/11/2018 7,200 -0.05 -0.69 7,200 7,250 6,900 455,280 3,278,016,000
01/11/2018 7,200 -0.20 -2.78 7,200 7,200 6,800 239,910 1,727,352,000
31/10/2018 7,200 -0.10 -1.39 7,200 7,300 6,800 365,410 2,630,952,000
30/10/2018 7,200 -0.05 -0.69 7,200 7,350 7,150 159,700 1,149,840,000
29/10/2018 7,200 -0.05 -0.69 7,200 7,400 7,150 591,360 4,257,792,000
27/10/2018 7,200 -0.15 -2.08 7,350 7,400 7,000 117,470 845,784,000
26/10/2018 7,200 -0.15 -2.08 7,350 7,400 7,000 117,470 845,784,000
25/10/2018 7,350 -0.10 -1.36 7,350 7,500 6,850 685,680 5,039,748,000
24/10/2018 7,350 0.15 2.04 7,200 7,350 6,750 564,370 4,148,119,500
23/10/2018 7,200 -0.10 -1.39 7,300 7,300 6,790 552,320 3,976,704,000
22/10/2018 7,300 -0.10 -1.37 7,400 7,500 7,000 268,120 1,957,276,000
19/10/2018 7,400 -0.10 -1.35 7,400 7,400 6,900 820,470 6,071,478,000
18/10/2018 7,400 -0.55 -7.43 7,950 7,950 7,400 706,050 5,224,770,000
17/10/2018 7,950 -0.05 -0.63 8,000 8,100 7,480 943,910 7,504,084,500
16/10/2018 8,000 0.30 3.75 7,700 8,100 7,300 662,510 5,300,080,000
15/10/2018 7,700 0.30 3.90 7,400 7,910 7,400 264,020 2,032,954,000
12/10/2018 7,400 0.20 2.70 7,200 7,400 6,850 561,590 4,155,766,000
11/10/2018 7,200 0.20 2.78 7,000 7,200 6,850 390,070 2,808,504,000
10/10/2018 7,000 -0.15 -2.14 7,150 7,300 7,000 240,960 1,686,720,000
09/10/2018 7,150 0.10 1.40 7,050 7,300 7,000 458,950 3,281,492,500
08/10/2018 7,050 0.05 0.71 7,000 7,200 6,950 239,860 1,691,013,000
05/10/2018 7,000 -0.10 -1.43 7,000 7,000 6,850 307,680 2,153,760,000
04/10/2018 7,000 0.07 1.00 6,930 7,000 6,800 321,840 2,252,880,000
03/10/2018 6,930 0.03 0.43 6,900 6,950 6,800 324,160 2,246,428,800
02/10/2018 6,900 -0.09 -1.30 6,990 7,100 6,800 266,430 1,838,367,000
01/10/2018 6,990 0.05 0.72 6,940 7,150 6,850 232,430 1,624,685,700
28/09/2018 6,940 0.08 1.15 6,860 6,950 6,850 271,430 1,883,724,200
27/09/2018 6,860 -0.06 -0.87 6,860 6,900 6,400 567,550 3,893,393,000
26/09/2018 6,860 -0.04 -0.58 6,900 6,900 6,700 430,230 2,951,377,800
25/09/2018 6,900 -0.05 -0.72 6,900 6,900 6,600 563,950 3,891,255,000
24/09/2018 6,900 0.38 5.51 6,520 6,900 6,290 351,790 2,427,351,000
21/09/2018 6,520 0.01 0.15 6,510 6,600 6,300 547,050 3,566,766,000
20/09/2018 6,510 0.42 6.45 6,090 6,510 5,830 291,500 1,897,665,000
19/09/2018 6,090 0.12 1.97 5,970 6,100 5,830 211,170 1,286,025,300
18/09/2018 5,970 -0.03 -0.50 6,000 6,000 5,800 390,710 2,332,538,700
17/09/2018 6,000 0.04 0.67 5,960 6,000 5,700 259,310 1,555,860,000
14/09/2018 5,960 0.37 6.21 5,590 5,970 5,350 403,760 2,406,409,600
13/09/2018 5,590 0.10 1.79 5,490 5,600 5,250 521,670 2,916,135,300
12/09/2018 5,490 0.11 2.00 5,380 5,500 5,200 739,630 4,060,568,700
11/09/2018 5,380 0.25 4.65 5,130 5,470 5,050 585,450 3,149,721,000
10/09/2018 5,130 0.03 0.58 5,100 5,140 4,950 444,810 2,281,875,300
07/09/2018 5,100 0.06 1.18 5,040 5,150 4,950 211,030 1,076,253,000
06/09/2018 5,040 -0.03 -0.60 5,070 5,090 4,900 227,240 1,145,289,600
05/09/2018 5,070 -0.02 -0.39 5,090 5,100 4,950 364,470 1,847,862,900
04/09/2018 5,090 -0.11 -2.16 5,200 5,200 5,000 336,080 1,710,647,200
31/08/2018 5,200 0.08 1.54 5,120 5,200 4,950 467,680 2,431,936,000
30/08/2018 5,120 0.33 6.45 4,790 5,120 4,700 632,730 3,239,577,600
29/08/2018 4,790 -0.14 -2.92 4,930 4,940 4,790 370,080 1,772,683,200
28/08/2018 4,930 0.02 0.41 4,910 4,940 4,750 357,730 1,763,608,900
27/08/2018 4,910 0.13 2.65 4,780 4,930 4,700 377,290 1,852,493,900
24/08/2018 4,780 -0.02 -0.42 4,800 4,800 4,650 601,720 2,876,221,600
23/08/2018 4,800 0.01 0.21 4,790 4,800 4,650 331,320 1,590,336,000
22/08/2018 4,790 0.07 1.46 4,720 4,790 4,600 424,950 2,035,510,500
21/08/2018 4,720 -0.08 -1.69 4,800 4,790 4,500 506,200 2,389,264,000
20/08/2018 4,800 -0.05 -1.04 4,800 4,850 4,680 581,850 2,792,880,000
19/08/2018 4,800 -0.06 -1.25 4,860 4,850 4,710 1,005,950 4,828,560,000
17/08/2018 4,800 -0.06 -1.25 4,860 4,850 4,710 1,005,950 4,828,560,000
16/08/2018 4,860 -0.03 -0.62 4,890 4,860 4,680 217,010 1,054,668,600
15/08/2018 4,890 -0.01 -0.20 4,900 4,900 4,700 328,290 1,605,338,100
14/08/2018 4,900 -0.06 -1.22 4,960 4,990 4,740 219,820 1,077,118,000
13/08/2018 4,960 -0.01 -0.20 4,960 4,980 4,760 648,930 3,218,692,800
10/08/2018 4,960 -0.37 -7.46 5,330 5,400 4,960 793,660 3,936,553,600
09/08/2018 5,330 -0.07 -1.31 5,400 5,380 5,250 133,680 712,514,400
08/08/2018 5,400 0.11 2.04 5,290 5,400 4,920 894,130 4,828,302,000
07/08/2018 5,290 -0.22 -4.16 5,510 5,600 5,130 1,089,220 5,761,973,800
06/08/2018 5,510 -0.01 -0.18 5,510 5,600 5,140 324,410 1,787,499,100
04/08/2018 5,510 0.36 6.53 5,150 5,510 4,790 1,218,310 6,712,888,100
03/08/2018 5,510 0.36 6.53 5,150 5,510 4,790 1,218,310 6,712,888,100
02/08/2018 5,150 -0.04 -0.78 5,190 5,210 5,120 237,790 1,224,618,500
01/08/2018 5,190 0.02 0.39 5,170 5,190 5,100 394,450 2,047,195,500
31/07/2018 5,170 -0.10 -1.93 5,270 5,220 5,100 333,800 1,725,746,000
30/07/2018 5,270 -0.01 -0.19 5,280 5,290 5,100 399,550 2,105,628,500
27/07/2018 5,280 -0.01 -0.19 5,280 5,290 5,150 208,540 1,101,091,200
26/07/2018 5,280 -0.02 -0.38 5,300 5,300 5,200 260,080 1,373,222,400
25/07/2018 5,300 0.02 0.38 5,280 5,300 5,050 472,840 2,506,052,000
24/07/2018 5,280 -0.02 -0.38 5,300 5,300 5,100 308,020 1,626,345,600
23/07/2018 5,300 0.14 2.64 5,160 5,350 5,000 298,180 1,580,354,000
22/07/2018 5,160 -0.38 -7.36 5,540 5,540 5,160 614,980 3,173,296,800
20/07/2018 5,160 -0.38 -7.36 5,540 5,540 5,160 614,980 3,173,296,800
19/07/2018 5,540 0.13 2.35 5,410 5,650 5,400 318,750 1,765,875,000
18/07/2018 5,410 -0.17 -3.14 5,580 5,600 5,410 373,470 2,020,472,700
17/07/2018 5,580 -0.05 -0.90 5,630 5,600 5,400 539,470 3,010,242,600
16/07/2018 5,630 0.02 0.36 5,630 5,700 5,550 205,720 1,158,203,600
13/07/2018 5,630 0.01 0.18 5,620 5,650 5,600 273,730 1,541,099,900
12/07/2018 5,620 -0.02 -0.36 5,620 5,700 5,500 214,920 1,207,850,400
11/07/2018 5,620 -0.05 -0.89 5,670 5,700 5,500 176,170 990,075,400
10/07/2018 5,670 0.04 0.71 5,630 5,800 5,650 183,380 1,039,764,600
09/07/2018 5,630 0.02 0.36 5,610 5,700 5,610 167,200 941,336,000
06/07/2018 5,610 0.01 0.18 5,610 5,650 5,450 226,980 1,273,357,800
05/07/2018 5,610 -0.06 -1.07 5,610 5,650 5,400 227,270 1,274,984,700
04/07/2018 5,610 -0.02 -0.36 5,630 5,700 5,570 372,270 2,088,434,700
03/07/2018 5,630 -0.01 -0.18 5,630 5,750 5,620 306,660 1,726,495,800
02/07/2018 5,630 -0.01 -0.18 5,640 5,650 5,540 197,740 1,113,276,200
29/06/2018 5,640 -0.01 -0.18 5,640 0 0 179,750 1,013,790,000
28/06/2018 5,640 -0.07 -1.24 5,710 5,730 5,500 178,850 1,008,714,000
27/06/2018 5,710 -0.03 -0.53 5,740 5,800 5,620 261,440 1,492,822,400
26/06/2018 5,740 0.02 0.35 5,720 5,750 5,600 248,290 1,425,184,600
25/06/2018 5,720 0.05 0.87 5,670 5,730 5,680 454,380 2,599,053,600
23/06/2018 5,670 -0.07 -1.23 5,740 5,670 5,500 268,150 1,520,410,500
22/06/2018 5,670 -0.07 -1.23 5,740 5,670 5,500 268,150 1,520,410,500
21/06/2018 5,740 -0.01 -0.17 5,750 5,750 5,500 284,670 1,634,005,800
20/06/2018 5,750 0.16 2.78 5,590 5,750 5,590 239,230 1,375,572,500
19/06/2018 5,590 -0.06 -1.07 5,650 5,650 5,370 226,230 1,264,625,700
18/06/2018 5,650 -0.04 -0.71 5,690 5,800 5,550 149,390 844,053,500
15/06/2018 5,690 -0.09 -1.58 5,690 5,690 5,600 293,070 1,667,568,300
14/06/2018 5,690 -0.05 -0.88 5,740 5,780 5,600 176,670 1,005,252,300
13/06/2018 5,740 0.19 3.31 5,550 5,750 5,550 208,640 1,197,593,600
12/06/2018 5,550 0.05 0.90 5,500 5,550 5,450 183,200 1,016,760,000
11/06/2018 5,500 -0.22 -4.00 5,720 5,700 5,500 350,660 1,928,630,000
08/06/2018 5,720 -0.13 -2.27 5,850 5,730 5,600 360,730 2,063,375,600
07/06/2018 5,850 -0.01 -0.17 5,860 5,950 5,650 468,210 2,739,028,500
06/06/2018 5,860 0.02 0.34 5,840 6,000 5,750 619,420 3,629,801,200
05/06/2018 5,840 0.22 3.77 5,620 6,010 5,620 267,100 1,559,864,000
04/06/2018 5,620 -0.02 -0.36 5,640 5,640 5,500 210,620 1,183,684,400
01/06/2018 5,640 -0.09 -1.60 5,640 5,680 5,500 279,620 1,577,056,800
31/05/2018 5,640 0.03 0.53 5,610 5,650 5,450 427,860 2,413,130,400
30/05/2018 5,610 -0.09 -1.60 5,700 5,700 5,400 685,910 3,847,955,100
29/05/2018 5,700 0.15 2.63 5,550 5,750 5,500 288,970 1,647,129,000
28/05/2018 5,550 -0.20 -3.60 5,750 5,770 5,550 321,730 1,785,601,500
25/05/2018 5,750 -0.05 -0.87 5,800 5,800 5,600 201,480 1,158,510,000
24/05/2018 5,800 -0.04 -0.69 5,800 5,840 5,680 289,420 1,678,636,000
23/05/2018 5,800 0.12 2.07 5,680 5,800 5,500 279,520 1,621,216,000
22/05/2018 5,680 -0.16 -2.82 5,840 5,780 5,450 255,220 1,449,649,600
21/05/2018 5,840 0.01 0.17 5,830 5,840 5,620 312,700 1,826,168,000
18/05/2018 5,830 0.01 0.17 5,820 5,840 5,750 253,290 1,476,680,700
17/05/2018 5,820 0.02 0.34 5,800 5,820 5,720 320,310 1,864,204,200
16/05/2018 5,800 0.02 0.34 5,780 5,800 5,720 352,050 2,041,890,000
15/05/2018 5,780 0.03 0.52 5,750 5,780 5,630 327,550 1,893,239,000
14/05/2018 5,750 0.11 1.91 5,640 5,860 5,650 336,430 1,934,472,500
11/05/2018 5,640 0.06 1.06 5,580 5,650 5,510 378,580 2,135,191,200
10/05/2018 5,580 -0.05 -0.90 5,630 5,700 5,580 290,070 1,618,590,600
09/05/2018 5,630 0.04 0.71 5,590 5,640 5,460 365,320 2,056,751,600
08/05/2018 5,590 -0.03 -0.54 5,620 5,600 5,450 391,040 2,185,913,600
07/05/2018 5,620 0.02 0.36 5,600 5,700 5,600 248,050 1,394,041,000
04/05/2018 5,600 0.01 0.18 5,590 5,610 5,550 244,140 1,367,184,000
03/05/2018 5,590 0.01 0.18 5,580 5,590 5,430 316,290 1,768,061,100
02/05/2018 5,580 -0.01 -0.18 5,580 5,580 5,500 225,660 1,259,182,800
27/04/2018 5,580 -0.01 -0.18 5,590 5,600 5,500 287,900 1,606,482,000
26/04/2018 5,590 0.02 0.36 5,570 5,590 5,450 291,830 1,631,329,700
24/04/2018 5,570 -0.01 -0.18 5,570 5,570 5,460 262,610 1,462,737,700
23/04/2018 5,570 -0.01 -0.18 5,570 5,580 5,450 479,300 2,669,701,000
21/04/2018 5,570 -0.01 -0.18 5,570 5,570 5,400 326,800 1,820,276,000
20/04/2018 5,570 -0.01 -0.18 5,570 5,570 5,400 326,800 1,820,276,000
19/04/2018 5,570 0.01 0.18 5,560 5,620 5,450 216,450 1,205,626,500
18/04/2018 5,560 -0.01 -0.18 5,570 5,600 5,480 305,810 1,700,303,600
15/04/2018 5,460 -0.10 -1.83 5,560 5,600 5,460 240,920 1,315,423,200
13/04/2018 5,460 -0.10 -1.83 5,560 5,600 5,460 240,920 1,315,423,200
12/04/2018 5,560 -0.04 -0.72 5,600 5,600 5,400 399,590 2,221,720,400
11/04/2018 5,600 0.10 1.79 5,500 5,640 5,500 231,930 1,298,808,000
10/04/2018 5,500 -0.19 -3.45 5,690 5,700 5,500 317,680 1,747,240,000
09/04/2018 5,690 0.01 0.18 5,680 5,740 5,610 243,320 1,384,490,800
06/04/2018 5,680 0.03 0.53 5,650 5,700 5,580 564,040 3,203,747,200
05/04/2018 5,650 -0.01 -0.18 5,650 5,700 5,540 286,020 1,616,013,000
04/04/2018 5,650 0.05 0.88 5,600 5,700 5,500 680,550 3,845,107,500
03/04/2018 5,600 0.08 1.43 5,520 5,600 5,490 420,250 2,353,400,000
02/04/2018 5,520 -0.04 -0.72 5,560 5,700 5,520 608,200 3,357,264,000
30/03/2018 5,560 -0.23 -4.14 5,790 5,790 5,560 255,780 1,422,136,800
29/03/2018 5,790 -0.03 -0.52 5,820 5,820 5,680 350,140 2,027,310,600
28/03/2018 5,820 -0.04 -0.69 5,820 5,820 5,420 199,030 1,158,354,600
27/03/2018 5,820 -0.05 -0.86 5,820 5,820 5,700 282,730 1,645,488,600
26/03/2018 5,820 -0.04 -0.69 5,860 5,900 5,770 423,750 2,466,225,000
23/03/2018 5,860 -0.11 -1.88 5,970 5,900 5,700 204,500 1,198,370,000
22/03/2018 5,970 -0.01 -0.17 5,980 5,980 5,690 816,290 4,873,251,300
21/03/2018 5,980 0.28 4.68 5,700 5,980 5,600 768,070 4,593,058,600
20/03/2018 6,150 0.01 0.16 6,140 6,150 5,950 712,380 4,381,137,000
19/03/2018 6,140 0.10 1.63 6,100 6,380 6,110 385,860 2,369,180,400
17/03/2018 6,100 0.05 0.82 6,050 6,100 6,000 683,220 4,167,642,000
16/03/2018 6,100 0.05 0.82 6,050 6,100 6,000 683,220 4,167,642,000
15/03/2018 6,050 0.01 0.17 6,040 6,050 6,000 343,040 2,075,392,000
14/03/2018 6,040 -0.01 -0.17 6,040 6,050 5,990 687,910 4,154,976,400
13/03/2018 6,040 0.01 0.17 6,030 6,040 5,870 366,220 2,211,968,800
12/03/2018 6,030 -0.12 -1.99 6,150 6,150 6,020 353,390 2,130,941,700
11/03/2018 6,020 -0.13 -2.16 6,150 6,150 6,020 171,160 1,030,383,200
09/03/2018 6,020 -0.13 -2.16 6,150 6,150 6,020 171,160 1,030,383,200
08/03/2018 6,150 -0.03 -0.49 6,150 6,150 6,000 184,050 1,131,907,500
07/03/2018 6,150 -0.10 -1.63 6,150 6,190 6,050 201,480 1,239,102,000
06/03/2018 6,150 -0.15 -2.44 6,150 6,180 5,950 218,290 1,342,483,500
05/03/2018 6,150 0.10 1.63 6,050 6,200 6,050 296,180 1,821,507,000
02/03/2018 6,090 -0.04 -0.66 6,090 6,100 6,000 166,180 1,012,036,200
01/03/2018 6,090 -0.01 -0.16 6,100 6,100 5,850 293,220 1,785,709,800
28/02/2018 6,100 -0.02 -0.33 6,100 6,100 6,000 269,450 1,643,645,000
27/02/2018 6,100 -0.01 -0.16 6,100 6,120 6,000 215,260 1,313,086,000
26/02/2018 6,100 0.05 0.82 6,050 6,120 6,000 253,450 1,546,045,000
23/02/2018 6,050 0.04 0.66 6,010 6,090 5,950 381,480 2,307,954,000
22/02/2018 6,010 0.01 0.17 6,000 6,100 5,960 228,170 1,371,301,700
21/02/2018 6,000 0.15 2.50 5,850 6,060 5,850 241,920 1,451,520,000
13/02/2018 5,850 0.12 2.05 5,730 5,900 5,420 206,940 1,210,599,000
12/02/2018 5,730 0.01 0.17 5,720 5,780 5,650 181,870 1,042,115,100
11/02/2018 5,720 0.02 0.35 5,700 5,720 5,410 233,720 1,336,878,400
09/02/2018 5,720 0.02 0.35 5,700 5,720 5,410 233,720 1,336,878,400
08/02/2018 5,700 -0.15 -2.63 5,850 5,890 5,600 279,010 1,590,357,000
07/02/2018 5,850 0.02 0.34 5,850 5,900 5,800 204,720 1,197,612,000
06/02/2018 5,850 -0.05 -0.85 5,850 0 0 155,940 912,249,000
05/02/2018 5,850 -0.20 -3.42 6,050 6,050 5,670 291,450 1,704,982,500
04/02/2018 6,050 0.05 0.83 6,000 6,080 5,910 329,060 1,990,813,000
02/02/2018 6,050 0.05 0.83 6,000 6,080 5,910 329,060 1,990,813,000
01/02/2018 6,000 0.05 0.83 5,950 6,000 5,870 325,490 1,952,940,000
31/01/2018 5,950 0.07 1.18 5,880 6,200 5,800 890,590 5,299,010,500
30/01/2018 5,880 0.01 0.17 5,870 5,880 5,750 348,910 2,051,590,800
29/01/2018 5,870 0.01 0.17 5,860 5,900 5,750 363,630 2,134,508,100
26/01/2018 5,860 -0.23 -3.92 5,860 5,960 5,630 358,040 2,098,114,400
25/01/2018 5,860 0.34 5.80 5,520 5,900 5,500 709,000 4,154,740,000
24/01/2018 5,430 -0.01 -0.18 5,440 5,560 5,440 399,840 2,171,131,200
22/01/2018 5,440 0.08 1.47 5,440 5,560 5,440 410,670 2,234,044,800
21/01/2018 5,440 -0.01 -0.18 5,450 5,510 5,360 280,050 1,523,472,000
19/01/2018 5,440 -0.01 -0.18 5,450 5,510 5,360 280,050 1,523,472,000
18/01/2018 5,450 0.03 0.55 5,420 5,520 5,380 261,930 1,427,518,500
17/01/2018 5,400 0.02 0.37 5,400 5,440 5,350 326,110 1,760,994,000
16/01/2018 5,420 -0.10 -1.85 5,400 5,440 5,290 419,860 2,275,641,200
15/01/2018 5,400 -0.04 -0.74 5,400 5,520 5,300 508,110 2,743,794,000
12/01/2018 5,400 -0.08 -1.48 5,480 5,560 5,300 304,110 1,642,194,000
11/01/2018 5,480 0.14 2.55 5,340 5,520 5,180 423,720 2,321,985,600
10/01/2018 5,340 -0.31 -5.81 5,650 5,590 5,270 635,540 3,393,783,600
09/01/2018 5,650 -0.01 -0.18 5,650 5,760 5,260 684,140 3,865,391,000
08/01/2018 5,650 -0.08 -1.42 5,730 5,820 5,650 236,590 1,336,733,500
05/01/2018 5,730 -0.01 -0.17 5,740 5,920 5,620 308,080 1,765,298,400
04/01/2018 5,740 0.09 1.57 5,650 6,000 5,650 360,780 2,070,877,200
03/01/2018 5,650 0.23 4.07 5,420 5,790 5,300 762,060 4,305,639,000
02/01/2018 5,230 0.20 3.82 5,220 5,500 5,230 244,090 1,276,590,700
29/12/2017 5,220 -0.10 -1.92 5,320 5,580 5,220 529,550 2,764,251,000
28/12/2017 5,320 0.02 0.38 5,300 5,380 5,210 216,800 1,153,376,000
27/12/2017 5,300 -0.09 -1.70 5,300 5,330 5,210 276,880 1,467,464,000
26/12/2017 5,300 -0.09 -1.70 5,390 5,390 5,200 293,960 1,557,988,000
25/12/2017 5,390 0.09 1.67 5,300 5,400 5,200 322,370 1,737,574,300
22/12/2017 5,300 -0.06 -1.13 5,360 5,380 5,100 375,650 1,990,945,000
21/12/2017 5,360 -0.08 -1.49 5,440 5,440 5,060 493,200 2,643,552,000
20/12/2017 5,440 -0.01 -0.18 5,450 5,500 5,260 271,850 1,478,864,000
19/12/2017 5,480 0.04 0.73 5,440 5,590 5,440 38,030 208,404,400
18/12/2017 5,480 0.13 2.37 5,350 5,480 5,350 34,180 187,306,400
15/12/2017 5,360 -0.01 -0.19 5,370 5,370 5,360 7,820 41,915,200
14/12/2017 5,450 -0.05 -0.92 5,500 5,490 5,450 62,180 338,881,000
13/12/2017 5,550 -0.06 -1.08 5,550 5,550 5,490 26,990 149,794,500
12/12/2017 5,600 -0.01 -0.18 5,600 5,600 5,590 44,050 246,680,000
11/12/2017 5,710 0.01 0.18 5,700 5,710 5,650 12,480 71,260,800
08/12/2017 5,720 0.02 0.35 5,700 5,730 5,700 53,960 308,651,200
07/12/2017 5,610 0.01 0.18 5,600 5,800 5,380 450,250 2,525,902,500
05/12/2017 5,770 -0.11 -1.87 5,820 5,850 5,510 315,330 1,819,454,100
04/12/2017 5,880 -0.05 -0.84 5,900 5,900 5,600 398,370 2,342,415,600
01/12/2017 5,930 0.03 0.51 5,900 5,940 5,600 363,760 2,157,096,800
30/11/2017 5,900 0.20 3.51 5,730 5,950 5,730 390,540 2,304,186,000
29/11/2017 5,700 0.28 5.17 5,420 5,750 5,420 356,100 2,029,770,000
28/11/2017 5,420 0.00 ■■ 0.00 5,420 5,430 5,360 214,710 1,163,728,200
27/11/2017 5,420 -0.01 -0.18 5,430 5,440 5,400 340,200 1,843,884,000
24/11/2017 5,430 0.03 0.56 5,400 5,440 5,400 399,840 2,171,131,200
23/11/2017 5,400 0.06 1.12 5,340 5,410 5,300 350,240 1,891,296,000
22/11/2017 5,340 0.02 0.38 5,320 5,340 5,250 260,090 1,388,880,600
21/11/2017 5,320 0.00 ■■ 0.00 5,320 5,340 5,250 306,180 1,628,877,600
20/11/2017 5,320 0.02 0.38 5,300 5,320 5,250 326,190 1,735,330,800
17/11/2017 5,300 0.08 1.53 5,220 5,350 5,220 349,100 1,850,230,000
16/11/2017 5,220 -0.11 -2.06 5,330 5,340 5,220 329,130 1,718,058,600
15/11/2017 5,330 0.04 0.76 5,290 5,350 5,110 313,870 1,672,927,100
14/11/2017 5,290 -0.01 -0.19 5,300 5,350 5,100 328,450 1,737,500,500
13/11/2017 5,300 -0.13 -2.39 5,300 5,380 5,250 253,860 1,345,458,000
10/11/2017 5,430 -0.04 -0.73 5,470 5,470 5,260 252,210 1,369,500,300
09/11/2017 5,470 0.35 6.84 5,120 5,470 5,120 916,000 5,010,520,000
08/11/2017 5,120 -0.38 -6.91 5,450 5,450 5,120 448,380 2,295,705,600
07/11/2017 5,500 -0.10 -1.79 5,600 5,600 5,210 472,060 2,596,330,000
06/11/2017 5,600 0.29 5.46 5,310 5,600 5,200 227,090 1,271,704,000
03/11/2017 5,310 0.01 0.19 5,300 5,320 5,170 217,490 1,154,871,900
02/11/2017 5,300 0.05 0.95 5,250 5,300 5,150 366,890 1,944,517,000
01/11/2017 5,250 0.03 0.57 5,220 5,250 5,160 270,260 1,418,865,000
31/10/2017 5,220 -0.06 -1.14 5,280 5,280 5,150 258,360 1,348,639,200
30/10/2017 5,280 0.02 0.38 5,260 5,280 5,120 310,690 1,640,443,200
27/10/2017 5,260 0.06 1.15 5,200 5,260 5,150 217,160 1,142,261,600
26/10/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,090 256,480 1,333,696,000
25/10/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 307,290 1,597,908,000
24/10/2017 5,200 -0.01 -0.19 5,210 5,210 5,000 284,000 1,476,800,000
23/10/2017 5,210 -0.07 -1.33 5,280 5,280 5,150 230,100 1,198,821,000
20/10/2017 5,280 0.02 0.38 5,260 5,320 5,220 212,430 1,121,630,400
19/10/2017 5,260 0.00 ■■ 0.00 5,260 5,260 5,170 212,760 1,119,117,600
18/10/2017 5,260 0.00 ■■ 0.00 5,260 5,260 5,210 312,750 1,645,065,000
17/10/2017 5,260 0.06 1.15 5,200 5,260 5,200 227,900 1,198,754,000
16/10/2017 5,200 -0.04 -0.76 5,260 5,260 5,170 214,610 1,115,972,000
13/10/2017 5,240 0.01 0.19 5,180 5,250 5,180 154,350 808,794,000
12/10/2017 5,230 0.06 1.16 5,170 5,230 5,170 201,290 1,052,746,700
11/10/2017 5,170 -0.07 -1.34 5,150 5,230 5,140 218,120 1,127,680,400
10/10/2017 5,240 -0.04 -0.76 5,160 5,250 5,160 166,880 874,451,200
09/10/2017 5,280 -0.02 -0.38 5,240 5,290 5,150 155,520 821,145,600
06/10/2017 5,300 0.00 ■■ 0.00 5,260 5,300 5,150 211,780 1,122,434,000
05/10/2017 5,300 0.06 1.15 5,240 5,320 5,200 193,540 1,025,762,000
04/10/2017 5,240 0.03 0.58 5,210 5,240 5,090 247,260 1,295,642,400
03/10/2017 5,210 0.00 ■■ 0.00 5,020 5,220 5,020 192,240 1,001,570,400
02/10/2017 5,210 0.01 0.19 4,970 5,240 4,970 189,020 984,794,200
29/09/2017 5,200 0.01 0.19 5,370 5,370 5,100 128,600 668,720,000
28/09/2017 5,190 -0.01 -0.19 5,430 5,430 5,120 197,090 1,022,897,100
27/09/2017 5,200 -0.05 -0.95 5,100 5,500 5,100 71,040 369,408,000
26/09/2017 5,250 -0.08 -1.50 5,330 5,350 5,000 420,500 2,207,625,000
25/09/2017 5,330 -0.38 -6.65 5,800 5,800 5,320 334,730 1,784,110,900
22/09/2017 5,710 -0.42 -6.85 6,180 6,180 5,710 505,710 2,887,604,100
21/09/2017 6,130 0.23 3.90 5,900 6,180 5,900 133,150 816,209,500
20/09/2017 5,900 -0.34 -5.45 6,100 6,100 5,810 702,020 4,141,918,000
19/09/2017 6,240 0.09 1.46 6,120 6,240 6,120 217,050 1,354,392,000
18/09/2017 6,150 -0.09 -1.44 6,240 6,250 6,050 296,720 1,824,828,000
15/09/2017 6,240 -0.05 -0.79 6,290 6,290 5,850 580,800 3,624,192,000
14/09/2017 6,290 0.00 ■■ 0.00 6,280 6,290 6,110 393,040 2,472,221,600
13/09/2017 6,290 -0.01 -0.16 6,300 6,300 6,100 512,550 3,223,939,500
12/09/2017 6,300 -0.02 -0.32 6,320 6,320 6,150 353,420 2,226,546,000
11/09/2017 6,320 -0.01 -0.16 6,150 6,350 6,150 501,160 3,167,331,200
08/09/2017 6,330 0.00 ■■ 0.00 6,330 6,340 6,100 603,010 3,817,053,300
07/09/2017 6,330 0.26 4.28 6,020 6,490 5,900 503,730 3,188,610,900
06/09/2017 6,070 0.00 ■■ 0.00 6,070 6,100 6,040 153,660 932,716,200
05/09/2017 6,070 0.03 0.50 6,040 6,090 5,950 293,940 1,784,215,800
01/09/2017 6,040 0.02 0.33 6,020 6,080 5,950 388,000 2,343,520,000
31/08/2017 6,020 -0.04 -0.66 6,060 6,060 5,950 252,820 1,521,976,400
30/08/2017 6,060 -0.14 -2.26 6,050 6,170 6,050 299,220 1,813,273,200
29/08/2017 6,200 -0.01 -0.16 6,210 6,210 6,000 309,750 1,920,450,000
28/08/2017 6,210 0.01 0.16 6,250 6,250 6,150 440,340 2,734,511,400
25/08/2017 6,200 0.16 2.65 5,850 6,200 5,850 456,940 2,833,028,000
24/08/2017 6,040 0.17 2.90 5,900 6,050 5,800 481,540 2,908,501,600
23/08/2017 5,870 -0.04 -0.68 5,910 5,910 5,800 251,000 1,473,370,000
22/08/2017 5,910 -0.01 -0.17 5,930 5,930 5,780 294,600 1,741,086,000
21/08/2017 5,920 0.02 0.34 5,900 5,950 5,800 273,670 1,620,126,400
18/08/2017 5,900 0.10 1.72 5,700 5,900 5,500 311,920 1,840,328,000
17/08/2017 5,800 -0.10 -1.69 5,900 5,940 5,660 259,120 1,502,896,000
16/08/2017 5,900 -0.10 -1.67 6,050 6,050 5,800 279,400 1,648,460,000
15/08/2017 6,000 0.10 1.69 5,950 6,100 5,700 286,170 1,717,020,000
14/08/2017 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 227,440 1,341,896,000
11/08/2017 5,900 0.00 ■■ 0.00 5,760 5,950 5,600 306,200 1,806,580,000
10/08/2017 5,900 0.00 ■■ 0.00 6,050 6,050 5,600 280,380 1,654,242,000
09/08/2017 5,900 -0.27 -4.38 5,900 6,300 5,800 951,950 5,616,505,000
08/08/2017 6,170 0.17 2.83 6,050 6,410 5,700 619,850 3,824,474,500
07/08/2017 6,000 0.15 2.56 5,900 6,250 5,600 332,460 1,994,760,000
04/08/2017 5,850 0.23 4.09 6,010 6,010 5,500 324,310 1,897,213,500
03/08/2017 5,620 0.36 6.84 5,050 5,620 5,050 602,460 3,385,825,200
02/08/2017 5,260 -0.15 -2.77 5,420 5,430 5,160 256,560 1,349,505,600
01/08/2017 5,410 0.00 ■■ 0.00 5,410 5,410 5,300 227,970 1,233,317,700
31/07/2017 5,410 0.06 1.12 5,630 5,630 5,350 287,750 1,556,727,500
28/07/2017 5,350 -0.01 -0.19 5,300 5,360 5,250 253,370 1,355,529,500
27/07/2017 5,360 0.01 0.19 5,350 5,400 5,200 258,150 1,383,684,000
26/07/2017 5,350 0.05 0.94 5,300 5,350 5,170 333,960 1,786,686,000
25/07/2017 5,300 0.05 0.95 4,950 5,400 4,900 421,190 2,232,307,000
24/07/2017 5,250 -0.24 -4.37 5,490 5,490 5,150 233,570 1,226,242,500
21/07/2017 5,490 0.00 ■■ 0.00 5,600 5,600 5,350 212,870 1,168,656,300
20/07/2017 5,490 -0.21 -3.68 5,750 5,750 5,310 322,180 1,768,768,200
19/07/2017 5,700 0.15 2.70 5,500 5,930 5,180 418,990 2,388,243,000
18/07/2017 5,550 0.02 0.36 5,650 5,700 5,300 203,050 1,126,927,500
17/07/2017 5,530 -0.39 -6.59 6,330 6,330 5,520 591,040 3,268,451,200
14/07/2017 5,920 0.38 6.86 5,920 5,920 5,920 442,550 2,619,896,000
13/07/2017 5,540 0.36 6.95 5,540 5,540 5,540 302,090 1,673,578,600
12/07/2017 5,180 0.33 6.80 4,930 5,180 4,710 1,166,540 6,042,677,200
11/07/2017 4,850 0.15 3.19 4,920 4,920 4,720 50,470 244,779,500
10/07/2017 4,700 -0.22 -4.47 4,950 4,950 4,700 73,990 347,753,000
07/07/2017 4,920 0.00 ■■ 0.00 5,100 5,100 4,780 255,380 1,256,469,600
06/07/2017 4,920 0.03 0.61 4,950 5,100 4,850 137,570 676,844,400
05/07/2017 4,890 0.09 1.88 4,920 4,930 4,700 54,030 264,206,700
04/07/2017 4,800 0.04 0.84 4,700 4,920 4,700 58,840 282,432,000
03/07/2017 4,760 -0.16 -3.25 4,980 4,980 4,760 43,130 205,298,800
30/06/2017 4,920 0.02 0.41 4,900 5,050 4,700 108,160 532,147,200
29/06/2017 4,900 -0.08 -1.61 4,960 4,960 4,850 106,320 520,968,000
28/06/2017 4,980 0.01 0.20 4,980 4,980 4,750 114,210 568,765,800
27/06/2017 4,970 0.04 0.81 4,910 4,980 4,750 110,110 547,246,700
26/06/2017 4,930 0.03 0.61 4,900 5,100 4,900 116,560 574,640,800
23/06/2017 4,900 -0.10 -2.00 5,000 5,000 4,750 68,430 335,307,000
22/06/2017 5,000 0.11 2.25 4,700 5,000 4,700 164,350 821,750,000
21/06/2017 4,890 0.00 ■■ 0.00 4,850 4,890 4,850 225,820 1,104,259,800
20/06/2017 4,890 0.17 3.60 4,720 4,900 4,600 48,590 237,605,100
19/06/2017 4,720 -0.07 -1.46 4,790 4,790 4,600 22,390 105,680,800
16/06/2017 4,790 0.00 ■■ 0.00 4,530 4,820 4,530 31,100 148,969,000
15/06/2017 4,790 -0.01 -0.21 4,810 4,830 4,790 46,130 220,962,700
14/06/2017 4,800 0.05 1.05 4,750 4,860 4,750 117,770 565,296,000
13/06/2017 4,750 -0.14 -2.86 4,700 4,790 4,700 16,760 79,610,000
12/06/2017 4,890 0.14 2.95 4,710 4,940 4,700 47,170 230,661,300
09/06/2017 4,750 -0.24 -4.81 4,990 4,990 4,650 157,920 750,120,000
08/06/2017 4,990 -0.10 -1.96 5,150 5,150 4,740 264,330 1,319,006,700
07/06/2017 5,090 0.18 3.67 5,000 5,100 5,000 61,280 311,915,200
06/06/2017 4,910 -0.29 -5.58 5,200 5,200 4,900 69,720 342,325,200
05/06/2017 5,200 -0.05 -0.95 5,200 5,250 4,920 102,340 532,168,000
02/06/2017 5,250 0.05 0.96 5,000 5,250 5,000 105,980 556,395,000
01/06/2017 5,200 0.21 4.21 4,930 5,200 4,900 160,070 832,364,000
31/05/2017 4,990 0.08 1.63 4,990 4,990 4,860 276,610 1,380,283,900
30/05/2017 4,910 -0.03 -0.61 4,950 4,950 4,810 27,420 134,632,200
29/05/2017 4,940 0.07 1.44 5,000 5,000 4,810 103,390 510,746,600
26/05/2017 4,870 -0.23 -4.51 5,000 5,000 4,850 129,130 628,863,100
25/05/2017 5,100 0.10 2.00 5,200 5,200 5,000 64,130 327,063,000
24/05/2017 5,000 -0.20 -3.85 5,200 5,200 4,960 58,760 293,800,000
23/05/2017 5,200 -0.05 -0.95 4,950 5,200 4,900 137,260 713,752,000
22/05/2017 5,250 -0.05 -0.94 5,300 5,300 4,960 65,860 345,765,000
19/05/2017 5,300 0.00 ■■ 0.00 5,390 5,400 5,100 74,680 395,804,000
18/05/2017 5,300 -0.05 -0.93 5,200 5,300 5,140 190,960 1,012,088,000
17/05/2017 5,350 0.10 1.90 5,300 5,370 5,200 148,000 791,800,000
16/05/2017 5,250 -0.14 -2.60 5,450 5,450 5,200 133,420 700,455,000
15/05/2017 5,390 0.16 3.06 5,230 5,400 5,180 72,080 388,511,200
09/05/2017 5,290 0.34 6.87 5,100 5,290 5,100 366,400 1,938,256,000
08/05/2017 4,950 -0.25 -4.81 5,400 5,400 4,860 179,940 890,703,000
05/05/2017 5,200 0.20 4.00 5,000 5,200 4,700 162,150 843,180,000
04/05/2017 5,000 -0.30 -5.66 5,000 5,280 4,930 39,870 199,350,000
03/05/2017 5,300 0.01 0.19 5,350 5,500 4,920 138,150 732,195,000
28/04/2017 5,290 0.03 0.57 5,400 5,400 5,290 117,200 619,988,000
27/04/2017 5,260 0.00 ■■ 0.00 5,350 5,350 4,930 185,520 975,835,200
26/04/2017 5,260 -0.24 -4.36 5,130 5,600 5,130 182,300 958,898,000
25/04/2017 5,500 -0.29 -5.01 5,390 5,670 5,390 86,160 473,880,000
24/04/2017 5,790 0.34 6.24 5,500 5,800 5,500 300,270 1,738,563,300
21/04/2017 5,450 0.35 6.86 5,100 5,450 4,810 310,460 1,692,007,000
20/04/2017 5,100 -0.37 -6.76 5,200 5,850 5,090 312,100 1,591,710,000
19/04/2017 5,470 0.00 ■■ 0.00 5,600 5,600 5,100 204,750 1,119,982,500
18/04/2017 5,470 -0.41 -6.97 5,880 5,880 5,470 132,780 726,306,600
17/04/2017 5,880 0.02 0.34 5,800 6,000 5,450 175,110 1,029,646,800
14/04/2017 5,860 0.37 6.74 5,790 5,870 5,300 144,630 847,531,800
13/04/2017 5,490 -0.41 -6.95 5,900 5,900 5,490 113,260 621,797,400
12/04/2017 5,900 -0.10 -1.67 6,000 6,000 5,580 125,210 738,739,000
11/04/2017 6,000 -0.05 -0.83 5,900 6,150 5,700 91,700 550,200,000
10/04/2017 6,050 -0.05 -0.82 6,200 6,200 5,700 160,090 968,544,500
07/04/2017 6,100 -0.24 -3.79 6,200 6,400 5,900 245,870 1,499,807,000
05/04/2017 6,340 -0.08 -1.25 6,390 6,400 6,000 325,990 2,066,776,600
04/04/2017 6,420 0.33 5.42 6,100 6,490 5,900 272,070 1,746,689,400
03/04/2017 6,090 0.10 1.67 6,010 6,200 5,990 270,800 1,649,172,000
31/03/2017 5,990 -0.31 -4.92 6,300 6,700 5,990 257,440 1,542,065,600
30/03/2017 6,300 -0.20 -3.08 6,500 6,500 6,050 478,360 3,013,668,000
29/03/2017 6,500 -0.23 -3.42 7,100 7,100 6,500 329,040 2,138,760,000
28/03/2017 6,730 0.44 7.00 6,730 6,730 6,500 564,370 3,798,210,100
27/03/2017 6,290 0.41 6.97 6,100 6,290 6,000 597,780 3,760,036,200
24/03/2017 5,880 0.38 6.91 5,500 5,880 5,500 268,480 1,578,662,400
23/03/2017 5,500 0.32 6.18 5,180 5,540 5,180 295,790 1,626,845,000
22/03/2017 5,180 0.33 6.80 4,800 5,180 4,700 130,140 674,125,200
21/03/2017 4,850 0.00 ■■ 0.00 4,750 4,850 4,550 89,020 431,747,000
20/03/2017 4,850 -0.05 -1.02 4,880 4,970 4,700 57,060 276,741,000
17/03/2017 4,900 0.07 1.45 4,900 5,100 4,830 114,440 560,756,000
16/03/2017 4,830 -0.06 -1.23 4,890 4,890 4,600 101,210 488,844,300
15/03/2017 4,890 0.19 4.04 4,700 5,000 4,680 92,620 452,911,800
14/03/2017 4,700 0.28 6.33 4,470 4,720 4,420 96,290 452,563,000
13/03/2017 4,420 0.28 6.76 4,390 4,420 4,350 161,810 715,200,200
10/03/2017 4,140 -0.31 -6.97 4,400 4,450 4,140 126,260 522,716,400
09/03/2017 4,450 -0.02 -0.45 4,470 4,470 4,300 115,110 512,239,500
08/03/2017 4,470 0.09 2.05 4,380 4,480 4,260 117,660 525,940,200
07/03/2017 4,380 0.00 ■■ 0.00 4,380 4,480 4,380 199,910 875,605,800
06/03/2017 4,380 0.12 2.82 4,260 4,390 4,030 125,920 551,529,600
03/03/2017 4,260 -0.19 -4.27 4,440 4,440 4,260 72,520 308,935,200
02/03/2017 4,450 -0.04 -0.89 4,480 4,480 4,230 117,040 520,828,000
01/03/2017 4,490 -0.01 -0.22 4,220 4,490 4,200 129,800 582,802,000
28/02/2017 4,500 0.10 2.27 4,400 4,500 4,160 154,850 696,825,000
27/02/2017 4,400 0.05 1.15 4,050 4,400 4,050 141,470 622,468,000
24/02/2017 4,350 -0.21 -4.61 4,590 4,590 4,350 202,350 880,222,500
23/02/2017 4,560 -0.04 -0.87 4,280 4,570 4,280 198,350 904,476,000
22/02/2017 4,600 -0.10 -2.13 4,380 4,700 4,380 71,120 327,152,000
21/02/2017 4,700 0.05 1.08 4,650 4,750 4,400 36,300 170,610,000
20/02/2017 4,650 0.00 ■■ 0.00 4,900 4,900 4,400 52,050 242,032,500
17/02/2017 4,650 -0.35 -7.00 4,950 5,000 4,650 166,220 772,923,000
16/02/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,850 113,120 565,600,000
15/02/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 111,560 557,800,000
14/02/2017 5,000 0.00 ■■ 0.00 5,000 5,200 4,690 145,880 729,400,000
13/02/2017 5,000 0.18 3.73 5,150 5,150 4,900 117,090 585,450,000
10/02/2017 4,820 -0.36 -6.95 5,000 5,000 4,820 56,070 270,257,400
09/02/2017 5,180 0.03 0.58 5,310 5,500 5,180 7,050 36,519,000
08/02/2017 5,150 0.00 ■■ 0.00 5,450 5,450 5,150 11,860 61,079,000
07/02/2017 5,150 0.12 2.39 5,000 5,200 5,000 41,470 213,570,500
06/02/2017 5,030 -0.37 -6.85 5,080 5,250 5,030 31,080 156,332,400
03/02/2017 5,400 0.34 6.72 5,400 5,400 5,290 86,760 468,504,000
02/02/2017 5,060 0.32 6.75 4,740 5,070 4,510 81,170 410,720,200
25/01/2017 4,740 -0.05 -1.04 4,790 4,790 4,460 112,910 535,193,400
24/01/2017 4,790 0.02 0.42 4,800 4,800 4,600 25,890 124,013,100
23/01/2017 4,770 -0.35 -6.84 5,120 5,400 4,770 63,780 304,230,600
20/01/2017 5,120 -0.38 -6.91 5,490 5,500 5,120 8,210 42,035,200
19/01/2017 5,500 -0.07 -1.26 5,220 5,500 5,210 22,900 125,950,000
18/01/2017 5,570 0.01 0.18 5,590 5,600 5,550 29,280 163,089,600
17/01/2017 5,560 -0.02 -0.36 5,250 5,800 5,200 45,020 250,311,200
16/01/2017 5,580 -0.42 -7.00 5,900 5,900 5,580 41,410 231,067,800
13/01/2017 6,000 -0.17 -2.76 6,120 6,150 5,740 110,510 663,060,000
12/01/2017 6,170 0.17 2.83 5,900 6,200 5,900 404,280 2,494,407,600
11/01/2017 6,000 0.38 6.76 5,500 6,000 5,450 147,070 882,420,000
10/01/2017 5,620 0.36 6.84 5,550 5,620 5,500 180,920 1,016,770,400
09/01/2017 5,260 0.34 6.91 5,200 5,260 5,200 222,220 1,168,877,200
06/01/2017 4,920 0.32 6.96 4,290 4,920 4,290 392,210 1,929,673,200
05/01/2017 4,600 -0.31 -6.31 5,250 5,250 4,600 9,200 42,320,000
04/01/2017 4,910 -0.36 -6.83 4,920 5,590 4,910 45,290 222,373,900
03/01/2017 5,270 -0.39 -6.89 5,600 5,600 5,270 9,420 49,643,400
30/12/2016 5,660 -0.14 -2.41 5,700 5,700 5,400 488,810 2,766,664,600
29/12/2016 5,800 0.00 ■■ 0.00 5,800 6,100 5,800 102,080 592,064,000
28/12/2016 5,800 -0.06 -1.02 5,450 5,860 5,450 81,310 471,598,000
27/12/2016 5,860 0.03 0.51 5,430 5,860 5,430 93,180 546,034,800
26/12/2016 5,830 -0.43 -6.87 6,250 6,270 5,830 25,260 147,265,800
23/12/2016 6,260 -0.02 -0.32 6,250 6,280 5,850 105,960 663,309,600
22/12/2016 6,280 0.38 6.44 5,500 6,300 5,490 124,620 782,613,600
21/12/2016 5,900 -0.41 -6.50 5,870 6,590 5,870 195,550 1,153,745,000
20/12/2016 6,310 -0.47 -6.93 6,400 6,780 6,310 119,140 751,773,400
19/12/2016 6,780 0.00 ■■ 0.00 6,750 6,800 6,310 70,230 476,159,400
16/12/2016 6,780 0.36 5.61 6,420 6,780 6,100 540,070 3,661,674,600
15/12/2016 6,420 -0.47 -6.82 6,410 6,700 6,410 178,850 1,148,217,000
14/12/2016 6,890 0.19 2.84 6,900 7,000 6,240 231,220 1,593,105,800
13/12/2016 6,700 -0.30 -4.29 6,900 6,900 6,510 443,170 2,969,239,000
12/12/2016 7,000 0.00 ■■ 0.00 6,700 7,400 6,700 157,610 1,103,270,000
09/12/2016 7,000 0.00 ■■ 0.00 7,200 7,200 6,510 221,600 1,551,200,000
08/12/2016 7,000 0.17 2.49 6,380 7,000 6,360 291,100 2,037,700,000
07/12/2016 6,830 0.42 6.55 6,750 6,850 6,100 52,900 361,307,000
06/12/2016 6,410 -0.48 -6.97 6,880 6,880 6,410 77,700 498,057,000
05/12/2016 6,890 -0.36 -4.97 7,200 7,250 6,750 199,610 1,375,312,900
02/12/2016 7,250 -0.01 -0.14 7,300 7,350 6,800 107,110 776,547,500
01/12/2016 7,260 -0.54 -6.92 7,750 7,900 7,260 262,900 1,908,654,000
30/11/2016 7,800 1.30 20.00 5,520 7,800 5,520 396,310 3,091,218,000
29/11/2016 6,500 0.00 ■■ 0.00 0 0 0 0 0
28/11/2016 6,500 0.00 ■■ 0.00 0 0 0 0 0
25/11/2016 6,500 0.00 ■■ 0.00 0 0 0 0 0
24/11/2016 6,500 0.00 ■■ 0.00 0 0 0 0 0
23/11/2016 6,500 0.10 1.56 0 0 0 0 0
22/11/2016 6,400 -0.10 -1.54 6,100 6,400 5,900 59,300 379,520,000
21/11/2016 6,500 -0.20 -2.99 6,800 6,900 6,100 247,400 1,608,100,000
18/11/2016 6,700 -0.30 -4.29 7,000 7,000 6,300 165,900 1,111,530,000
17/11/2016 7,000 0.30 4.48 6,100 7,000 6,100 132,200 925,400,000
16/11/2016 6,700 -0.70 -9.46 6,700 6,700 6,700 18,100 121,270,000
15/11/2016 7,400 -0.20 -2.63 6,900 7,400 6,900 14,000 103,600,000
14/11/2016 7,600 0.40 5.56 6,600 7,600 6,500 46,500 353,400,000
11/11/2016 7,200 0.00 ■■ 0.00 6,600 7,400 6,500 101,600 731,520,000
10/11/2016 7,200 -0.70 -8.86 7,800 7,800 7,200 59,600 429,120,000
09/11/2016 7,900 -0.10 -1.25 7,200 7,900 7,200 22,100 174,590,000
08/11/2016 8,000 0.20 2.56 8,000 8,000 8,000 1,500 12,000,000
07/11/2016 7,800 0.60 8.33 7,800 7,800 7,800 5,900 46,020,000
04/11/2016 7,200 0.60 9.09 7,200 7,200 7,200 11,200 80,640,000
03/11/2016 6,600 -0.70 -9.59 7,000 7,000 6,600 83,000 547,800,000
02/11/2016 7,300 -0.80 -9.88 7,300 7,300 7,300 35,000 255,500,000
01/11/2016 8,100 -0.20 -2.41 8,200 8,400 8,000 49,000 396,900,000
31/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 7,500 24,000 199,200,000
28/10/2016 8,300 0.50 6.41 8,300 8,300 8,300 23,000 190,900,000
27/10/2016 7,800 0.10 1.30 7,600 7,800 7,000 95,700 746,460,000
26/10/2016 7,700 -0.70 -8.33 8,400 8,400 7,600 99,100 763,070,000
25/10/2016 8,400 -0.50 -5.62 8,300 8,500 8,100 83,700 703,080,000
24/10/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 48,300 429,870,000
21/10/2016 8,900 0.00 ■■ 0.00 9,100 9,100 8,300 182,000 1,619,800,000
20/10/2016 8,900 -0.70 -7.29 9,300 9,300 8,800 427,600 3,805,640,000
19/10/2016 9,600 0.30 3.23 9,200 9,600 8,900 104,000 998,400,000
18/10/2016 9,300 0.40 4.49 8,900 9,500 8,900 65,700 611,010,000
17/10/2016 8,900 -0.40 -4.30 9,000 9,000 8,800 113,700 1,011,930,000
14/10/2016 9,300 -0.30 -3.12 9,700 9,800 8,900 106,900 994,170,000
13/10/2016 9,600 0.50 5.49 9,000 9,800 8,800 121,300 1,164,480,000
12/10/2016 9,100 0.10 1.11 9,000 9,100 9,000 102,700 934,570,000
11/10/2016 9,000 0.10 1.12 9,000 9,300 9,000 100,600 905,400,000
10/10/2016 8,900 -0.40 -4.30 9,500 9,500 8,600 157,600 1,402,640,000
07/10/2016 9,300 0.60 6.90 9,000 9,300 9,000 173,100 1,609,830,000
06/10/2016 8,700 -0.40 -4.40 9,100 9,400 8,700 102,400 890,880,000
05/10/2016 9,100 0.40 4.60 8,900 9,100 8,900 53,200 484,120,000
04/10/2016 8,700 -0.50 -5.43 9,100 9,500 8,700 51,700 449,790,000
03/10/2016 9,200 0.20 2.22 9,200 9,400 9,100 64,200 590,640,000
30/09/2016 9,000 -0.20 -2.17 9,500 9,500 9,000 44,600 401,400,000
29/09/2016 9,200 -0.20 -2.13 9,300 9,300 8,900 90,300 830,760,000
28/09/2016 9,400 0.60 6.82 8,600 9,600 8,600 198,100 1,862,140,000
27/09/2016 8,800 -0.30 -3.30 9,000 9,100 8,800 38,500 338,800,000
26/09/2016 9,100 -0.10 -1.09 9,300 9,300 8,700 65,300 594,230,000
23/09/2016 9,200 0.20 2.22 9,300 9,300 9,200 48,500 446,200,000
22/09/2016 9,000 0.30 3.45 9,000 9,000 8,800 59,700 537,300,000
21/09/2016 8,700 -0.60 -6.45 9,300 9,300 8,700 72,700 632,490,000
20/09/2016 9,300 -0.10 -1.06 9,000 9,300 8,900 70,600 656,580,000
19/09/2016 9,400 0.00 ■■ 0.00 9,300 9,400 8,900 80,300 754,820,000
16/09/2016 9,400 0.00 ■■ 0.00 9,400 9,500 8,700 46,800 439,920,000
15/09/2016 9,400 0.40 4.44 9,500 9,500 9,200 75,500 709,700,000
14/09/2016 9,000 -0.50 -5.26 9,500 9,500 9,000 51,500 463,500,000
13/09/2016 9,500 0.30 3.26 9,200 9,800 9,200 84,500 802,750,000
12/09/2016 9,200 0.10 1.10 8,900 9,200 8,900 62,500 575,000,000
09/09/2016 9,100 -0.10 -1.09 8,600 9,200 8,600 41,700 379,470,000
08/09/2016 9,200 -0.40 -4.17 9,100 9,500 8,800 59,300 545,560,000
07/09/2016 9,600 0.80 9.09 9,300 9,600 8,800 103,600 994,560,000
06/09/2016 8,800 -0.50 -5.38 9,200 9,400 8,800 69,700 613,360,000
05/09/2016 9,300 -0.30 -3.12 9,400 9,500 8,800 53,000 492,900,000
01/09/2016 9,600 0.60 6.67 9,200 9,800 9,200 96,800 929,280,000
31/08/2016 9,000 -0.10 -1.10 9,100 9,800 9,000 67,400 606,600,000
30/08/2016 9,100 -0.30 -3.19 9,200 9,200 9,100 52,400 476,840,000
29/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 115,600 1,086,640,000
26/08/2016 9,400 0.00 ■■ 0.00 9,400 9,900 9,200 505,300 4,749,820,000
25/08/2016 9,400 0.10 1.08 9,400 9,600 9,400 80,700 758,580,000
24/08/2016 9,300 0.30 3.33 9,500 9,500 9,300 81,500 757,950,000
23/08/2016 9,000 -0.30 -3.23 9,200 9,200 9,000 161,200 1,450,800,000
22/08/2016 9,300 0.30 3.33 9,600 9,600 9,200 61,800 574,740,000
19/08/2016 9,000 -0.80 -8.16 9,200 9,800 9,000 153,700 1,383,300,000
18/08/2016 9,800 0.30 3.16 9,000 9,800 9,000 154,000 1,509,200,000
17/08/2016 9,500 0.80 9.20 9,000 9,500 8,800 333,700 3,170,150,000
16/08/2016 8,700 -0.50 -5.43 8,700 9,200 8,700 187,800 1,633,860,000
15/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 61,400 564,880,000
12/08/2016 9,200 -0.70 -7.07 9,400 9,400 9,200 82,100 755,320,000
11/08/2016 9,900 0.90 10.00 9,000 9,900 8,900 190,000 1,881,000,000
10/08/2016 9,000 0.00 ■■ 0.00 9,900 9,900 8,800 112,800 1,015,200,000
09/08/2016 9,000 0.10 1.12 8,900 9,300 8,900 102,300 920,700,000
08/08/2016 8,900 -0.20 -2.20 9,100 9,300 8,900 101,700 905,130,000
05/08/2016 9,100 -0.50 -5.21 9,400 9,400 8,800 138,100 1,256,710,000
04/08/2016 9,600 0.70 7.87 9,500 9,600 9,400 29,000 278,400,000
03/08/2016 8,900 0.80 9.88 8,200 8,900 8,100 245,900 2,188,510,000
02/08/2016 8,100 -0.50 -5.81 8,400 8,400 8,100 119,800 970,380,000
01/08/2016 8,600 -0.20 -2.27 8,600 8,800 8,400 139,600 1,200,560,000
29/07/2016 8,800 0.60 7.32 8,300 8,800 8,300 101,600 894,080,000
28/07/2016 8,200 -0.20 -2.38 8,400 8,500 8,100 177,800 1,457,960,000
27/07/2016 8,400 -0.10 -1.18 8,500 8,500 8,200 107,600 903,840,000
26/07/2016 8,500 0.10 1.19 8,600 8,600 8,400 151,000 1,283,500,000
25/07/2016 8,400 0.10 1.20 8,400 8,500 8,300 123,300 1,035,720,000
22/07/2016 8,300 -0.10 -1.19 8,300 8,300 8,200 61,100 507,130,000
21/07/2016 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 102,500 861,000,000
20/07/2016 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 113,320 951,888,000
19/07/2016 8,400 -0.40 -4.55 8,800 8,800 8,400 115,500 970,200,000
18/07/2016 8,800 -0.30 -3.30 8,800 9,000 8,400 133,100 1,171,280,000
15/07/2016 9,100 0.10 1.11 9,000 9,200 8,800 143,700 1,307,670,000
14/07/2016 9,000 -0.20 -2.17 9,000 9,200 9,000 119,900 1,079,100,000
13/07/2016 9,200 0.00 ■■ 0.00 9,000 9,500 9,000 199,800 1,838,160,000
12/07/2016 9,200 0.30 3.37 8,500 9,500 8,500 86,900 799,480,000
11/07/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,100 46,000 409,400,000
08/07/2016 8,900 0.70 8.54 8,400 8,900 8,300 50,100 445,890,000
07/07/2016 8,200 0.30 3.80 8,000 8,200 8,000 103,100 845,420,000
06/07/2016 7,900 -0.60 -7.06 8,500 8,500 7,900 102,200 807,380,000
05/07/2016 8,500 0.30 3.66 8,300 8,700 8,300 81,100 689,350,000
04/07/2016 8,200 0.10 1.23 8,100 8,200 8,000 115,500 947,100,000
01/07/2016 8,100 0.10 1.25 8,400 8,400 7,600 116,200 941,220,000
30/06/2016 8,000 -0.60 -6.98 8,300 8,500 8,000 64,500 516,000,000
29/06/2016 8,600 0.20 2.38 8,600 8,700 8,500 47,200 405,920,000
28/06/2016 8,400 -0.30 -3.45 8,700 8,900 8,200 93,300 783,720,000
27/06/2016 8,700 -0.20 -2.25 8,200 8,700 8,100 73,400 638,580,000
24/06/2016 8,900 0.00 ■■ 0.00 9,500 9,500 8,100 99,900 889,110,000
23/06/2016 8,900 -0.40 -4.30 9,200 9,200 8,700 87,700 780,530,000
22/06/2016 9,300 0.30 3.33 8,200 9,900 8,200 197,700 1,838,610,000
21/06/2016 9,000 -0.30 -3.23 9,900 9,900 8,400 125,800 1,132,200,000
20/06/2016 9,300 -0.40 -4.12 8,900 9,700 8,800 92,700 862,110,000
17/06/2016 9,700 -0.30 -3.00 10,000 10,000 9,200 180,800 1,753,760,000
16/06/2016 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 72,200 722,000,000
15/06/2016 10,000 0.60 6.38 10,000 10,000 8,700 201,310 2,013,100,000
14/06/2016 9,400 0.80 9.30 8,800 9,400 8,600 209,900 1,973,060,000
13/06/2016 8,600 -0.40 -4.44 8,800 8,800 8,600 98,200 844,520,000
10/06/2016 9,000 0.20 2.27 8,700 9,000 8,700 396,700 3,570,300,000
09/06/2016 8,800 0.20 2.33 8,500 8,800 8,000 165,100 1,452,880,000
08/06/2016 8,600 -0.60 -6.52 8,700 8,900 8,600 84,000 722,400,000
07/06/2016 9,200 0.70 8.24 8,500 9,300 8,500 141,400 1,300,880,000
06/06/2016 8,500 -0.20 -2.30 8,700 8,700 8,000 92,100 782,850,000
03/06/2016 8,700 0.20 2.35 7,700 8,700 7,700 103,400 899,580,000
02/06/2016 8,500 0.30 3.66 8,000 8,500 8,000 108,600 923,100,000
01/06/2016 8,200 0.20 2.50 7,500 8,400 7,500 132,920 1,089,944,000
31/05/2016 8,000 0.00 ■■ 0.00 8,800 8,800 7,600 207,600 1,660,800,000
30/05/2016 8,000 0.70 9.59 7,500 8,000 7,500 241,200 1,929,600,000
27/05/2016 7,300 0.20 2.82 6,600 7,600 6,400 120,100 876,730,000
26/05/2016 7,100 0.10 1.43 6,800 7,100 6,300 125,400 890,340,000
25/05/2016 7,000 0.00 ■■ 0.00 7,100 7,100 6,600 162,500 1,137,500,000
24/05/2016 7,000 -0.30 -4.11 6,900 7,100 6,800 128,900 902,300,000
23/05/2016 7,300 0.00 ■■ 0.00 7,200 7,300 6,700 162,600 1,186,980,000
20/05/2016 7,300 -0.20 -2.67 7,500 7,500 6,800 68,500 500,050,000
19/05/2016 7,500 -0.10 -1.32 7,200 7,700 6,900 186,240 1,396,800,000
18/05/2016 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 45,000 342,000,000
17/05/2016 7,600 0.50 7.04 7,100 7,700 7,000 138,700 1,054,120,000
16/05/2016 7,100 -0.30 -4.05 7,400 7,400 6,700 154,500 1,096,950,000
13/05/2016 7,400 -0.10 -1.33 7,500 7,500 6,800 141,620 1,047,988,000
12/05/2016 7,500 0.00 ■■ 0.00 7,300 7,500 7,000 115,900 869,250,000
11/05/2016 7,500 0.20 2.74 7,200 7,500 7,000 139,900 1,049,250,000
10/05/2016 7,300 0.10 1.39 7,100 7,300 6,800 223,200 1,629,360,000
09/05/2016 7,200 0.60 9.09 6,500 7,200 6,500 216,510 1,558,872,000
06/05/2016 6,600 0.40 6.45 5,900 6,800 5,900 149,500 986,700,000
05/05/2016 6,200 0.00 ■■ 0.00 5,800 6,200 5,800 212,000 1,314,400,000
04/05/2016 6,200 0.40 6.90 5,700 6,200 5,700 217,800 1,350,360,000
29/04/2016 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 109,800 636,840,000
28/04/2016 5,800 -0.10 -1.69 6,400 6,400 5,800 95,700 555,060,000
27/04/2016 5,900 -0.10 -1.67 5,900 5,900 5,800 80,600 475,540,000
26/04/2016 6,000 0.30 5.26 6,200 6,200 5,700 356,200 2,137,200,000
25/04/2016 5,700 0.30 5.56 5,900 5,900 5,300 300,600 1,713,420,000
22/04/2016 5,400 -0.40 -6.90 5,300 6,000 5,300 155,500 839,700,000
21/04/2016 5,800 -0.10 -1.69 5,800 5,800 5,700 247,600 1,436,080,000
20/04/2016 5,900 -0.30 -4.84 6,800 6,800 5,600 178,800 1,054,920,000
19/04/2016 6,200 0.20 3.33 6,600 6,600 5,600 116,900 724,780,000
15/04/2016 6,000 0.20 3.45 6,300 6,300 5,800 293,800 1,762,800,000
14/04/2016 5,800 -0.10 -1.69 6,300 6,300 5,600 130,200 755,160,000
13/04/2016 5,900 0.00 ■■ 0.00 5,900 6,200 5,900 101,522 598,979,800
12/04/2016 5,900 0.00 ■■ 0.00 6,300 6,400 5,600 226,000 1,333,400,000
11/04/2016 5,900 -0.10 -1.67 6,000 6,100 5,600 126,700 747,530,000
08/04/2016 6,000 0.00 ■■ 0.00 5,900 6,100 5,800 126,100 756,600,000
07/04/2016 6,000 0.20 3.45 5,700 6,000 5,500 129,000 774,000,000
06/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 127,500 739,500,000
05/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 126,000 730,800,000
04/04/2016 5,800 0.10 1.75 5,700 5,800 5,700 137,500 797,500,000
01/04/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 83,522 476,075,400
31/03/2016 5,700 0.10 1.79 5,500 5,700 5,500 110,300 628,710,000
30/03/2016 5,600 -0.10 -1.75 5,600 5,700 5,600 100,600 563,360,000
29/03/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 69,700 397,290,000
28/03/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 90,500 515,850,000
25/03/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 105,000 598,500,000
24/03/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 92,500 527,250,000
23/03/2016 5,700 0.10 1.79 5,700 5,700 5,600 117,100 667,470,000
22/03/2016 5,600 0.20 3.70 5,400 5,600 5,400 109,200 611,520,000
21/03/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 87,200 470,880,000
18/03/2016 5,400 0.00 ■■ 0.00 5,000 5,500 5,000 92,200 497,880,000
17/03/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 74,000 399,600,000
16/03/2016 5,400 -0.20 -3.57 5,600 5,600 5,400 70,800 382,320,000
15/03/2016 5,600 -0.20 -3.45 5,700 5,700 5,500 96,800 542,080,000
14/03/2016 5,800 -0.10 -1.69 5,800 5,800 5,800 63,000 365,400,000
11/03/2016 5,900 0.10 1.72 5,700 5,900 5,700 55,500 327,450,000
10/03/2016 5,800 -0.10 -1.69 5,900 5,900 5,500 91,328 529,702,400
09/03/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 82,500 486,750,000
08/03/2016 5,900 -0.30 -4.84 5,800 6,200 5,600 143,300 845,470,000
07/03/2016 6,200 0.20 3.33 5,900 6,200 5,900 150,800 934,960,000
04/03/2016 6,000 -0.20 -3.23 6,000 6,000 6,000 102,500 615,000,000
03/03/2016 6,200 -0.10 -1.59 6,000 6,200 5,900 88,500 548,700,000
02/03/2016 6,300 0.00 ■■ 0.00 6,400 6,400 6,000 127,100 800,730,000
01/03/2016 6,300 0.30 5.00 5,900 6,300 5,900 241,900 1,523,970,000
29/02/2016 6,000 -0.50 -7.69 6,200 6,400 6,000 192,400 1,154,400,000
26/02/2016 6,500 0.10 1.56 6,000 6,500 6,000 109,800 713,700,000
25/02/2016 6,400 0.10 1.59 6,300 6,400 6,100 75,900 485,760,000
24/02/2016 6,300 0.00 ■■ 0.00 5,900 6,400 5,900 112,600 709,380,000
23/02/2016 6,300 -0.20 -3.08 6,300 6,400 6,300 100,600 633,780,000
22/02/2016 6,500 0.10 1.56 6,000 6,500 6,000 84,500 549,250,000
19/02/2016 6,400 0.20 3.23 5,900 6,400 5,800 102,200 654,080,000
18/02/2016 6,200 -0.10 -1.59 6,200 6,400 6,000 101,100 626,820,000
17/02/2016 6,300 -0.10 -1.56 6,400 6,500 6,000 54,100 340,830,000
16/02/2016 6,400 0.40 6.67 5,900 6,400 5,900 94,100 602,240,000
15/02/2016 6,000 0.00 ■■ 0.00 5,800 6,500 5,800 25,600 153,600,000
05/02/2016 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 66,100 396,600,000
04/02/2016 6,000 0.20 3.45 6,000 6,000 5,800 103,100 618,600,000
03/02/2016 5,800 -0.40 -6.45 6,100 6,200 5,800 103,400 599,720,000
02/02/2016 6,200 0.40 6.90 5,600 6,200 5,500 443,200 2,747,840,000
01/02/2016 5,800 -0.20 -3.33 5,800 6,000 5,800 110,000 638,000,000
29/01/2016 6,000 0.10 1.69 5,800 6,200 5,700 111,400 668,400,000
28/01/2016 5,900 0.50 9.26 5,400 5,900 5,400 299,100 1,764,690,000
27/01/2016 5,400 0.30 5.88 5,100 5,400 5,100 325,300 1,756,620,000
26/01/2016 5,100 -0.10 -1.92 5,200 5,300 4,900 169,550 864,705,000
25/01/2016 5,200 0.40 8.33 4,800 5,200 4,400 293,200 1,524,640,000
22/01/2016 4,800 0.10 2.13 4,700 4,800 4,500 215,800 1,035,840,000
21/01/2016 4,700 -0.10 -2.08 4,700 4,800 4,700 179,000 841,300,000
20/01/2016 4,800 -0.20 -4.00 4,800 4,900 4,800 159,500 765,600,000
19/01/2016 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 129,800 649,000,000
18/01/2016 5,000 0.20 4.17 4,600 5,000 4,600 53,600 268,000,000
15/01/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 21,800 104,640,000
14/01/2016 4,800 -0.10 -2.04 4,900 4,900 4,700 50,600 242,880,000
13/01/2016 4,900 -0.20 -3.92 5,100 5,500 4,900 52,100 255,290,000
12/01/2016 5,100 0.00 ■■ 0.00 5,200 5,600 5,000 92,300 470,730,000
11/01/2016 5,100 0.10 2.00 4,900 5,500 4,900 35,100 179,010,000
08/01/2016 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 38,500 192,500,000
07/01/2016 5,000 0.10 2.04 4,900 5,000 4,900 46,200 231,000,000
06/01/2016 4,900 0.40 8.89 4,900 4,900 4,800 14,100 69,090,000
05/01/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
04/01/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
31/12/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 4,000 18,000,000
30/12/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
29/12/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
28/12/2015 4,500 0.20 4.65 4,500 4,500 4,500 3,600 16,200,000
25/12/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
24/12/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
23/12/2015 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 3,300 14,190,000
22/12/2015 4,300 -0.30 -6.52 4,300 4,300 4,300 500 2,150,000
21/12/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
18/12/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
17/12/2015 4,600 0.40 9.52 4,200 4,600 4,200 3,100 14,260,000
16/12/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
15/12/2015 4,200 -0.30 -6.67 4,200 4,200 4,200 1,000 4,200,000
14/12/2015 4,500 -0.40 -8.16 4,500 4,500 4,500 300 1,350,000
11/12/2015 4,900 0.40 8.89 4,900 4,900 4,900 5,000 24,500,000
10/12/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
09/12/2015 4,500 -0.40 -8.16 4,500 4,500 4,500 500 2,250,000
08/12/2015 4,900 0.40 8.89 4,900 4,900 4,900 1,000 4,900,000
07/12/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
04/12/2015 4,500 0.20 4.65 4,500 4,500 4,500 2,000 9,000,000
03/12/2015 4,300 -0.20 -4.44 4,300 4,300 4,300 1,000 4,300,000
02/12/2015 4,500 0.40 9.76 4,400 4,500 4,400 1,300 5,850,000
01/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
30/11/2015 4,100 -0.20 -4.65 4,100 4,100 4,100 500 2,050,000
27/11/2015 4,300 0.10 2.38 4,300 4,300 4,300 1,000 4,300,000
26/11/2015 4,200 0.00 ■■ 0.00 4,600 4,600 4,200 8,700 36,540,000
25/11/2015 4,200 0.30 7.69 3,800 4,200 3,800 800 3,360,000
24/11/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
23/11/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
20/11/2015 3,900 -0.10 -2.50 3,900 4,400 3,900 4,200 16,380,000
19/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
17/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
13/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 800 3,200,000
12/11/2015 4,000 -0.20 -4.76 4,100 4,100 4,000 2,900 11,600,000
11/11/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
10/11/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
09/11/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
06/11/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
05/11/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
04/11/2015 4,200 -0.10 -2.33 4,200 4,200 4,200 1,000 4,200,000
03/11/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
02/11/2015 4,300 0.10 2.38 4,200 4,300 4,200 4,000 17,200,000
30/10/2015 4,200 0.10 2.44 4,200 4,200 4,200 2,300 9,660,000
29/10/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
28/10/2015 4,100 -0.10 -2.38 4,100 4,100 4,100 1,000 4,100,000
27/10/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/10/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/10/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,000 4,200,000
22/10/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 3,100 13,020,000
21/10/2015 4,200 -0.10 -2.33 4,200 4,200 4,200 1,400 5,880,000
20/10/2015 4,300 0.00 ■■ 0.00 4,200 4,300 4,000 6,050 26,015,000
19/10/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
16/10/2015 4,300 -0.30 -6.52 4,600 4,600 4,300 1,300 5,590,000
15/10/2015 4,600 0.40 9.52 4,600 4,600 4,600 48,000 220,800,000
14/10/2015 4,200 0.30 7.69 4,200 4,200 4,200 800 3,360,000
13/10/2015 3,900 0.10 2.63 4,100 4,100 3,900 5,000 19,500,000
12/10/2015 3,800 -0.20 -5.00 4,000 4,000 3,800 1,700 6,460,000
09/10/2015 4,000 -0.20 -4.76 4,100 4,200 4,000 39,000 156,000,000
08/10/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 275,900 1,158,780,000
07/10/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 23,800 99,960,000
06/10/2015 4,200 -0.10 -2.33 4,200 4,200 4,200 1,000 4,200,000
05/10/2015 4,300 -0.10 -2.27 4,300 4,300 4,300 1,000 4,300,000
02/10/2015 4,400 -0.10 -2.22 4,400 4,400 4,400 500 2,200,000
01/10/2015 4,500 -0.30 -6.25 4,500 4,500 4,500 1,000 4,500,000
30/09/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
29/09/2015 4,800 0.40 9.09 4,000 4,800 4,000 1,700 8,160,000
28/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
25/09/2015 4,400 -0.10 -2.22 4,400 4,500 4,400 3,000 13,200,000
24/09/2015 4,500 -0.30 -6.25 4,400 5,100 4,400 1,600 7,200,000
23/09/2015 4,800 0.40 9.09 4,800 4,800 4,800 2,000 9,600,000
22/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
21/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
18/09/2015 4,400 -0.30 -6.38 5,100 5,100 4,400 200 880,000
17/09/2015 4,700 0.40 9.30 4,300 4,700 4,300 30,100 141,470,000
16/09/2015 4,300 -0.10 -2.27 4,300 4,300 4,300 500 2,150,000
15/09/2015 4,400 -0.40 -8.33 4,400 4,400 4,400 500 2,200,000
14/09/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
11/09/2015 4,800 0.40 9.09 4,800 4,800 4,800 100 480,000
10/09/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 1,800 7,920,000
09/09/2015 4,400 -0.20 -4.35 4,400 5,000 4,400 1,300 5,720,000
08/09/2015 4,600 0.40 9.52 4,600 4,600 4,200 3,700 17,020,000
07/09/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
04/09/2015 4,200 0.10 2.44 4,500 4,500 4,200 300 1,260,000
03/09/2015 4,100 -0.10 -2.38 4,100 4,100 4,100 400 1,640,000
01/09/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
31/08/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,000 4,200,000
28/08/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
27/08/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/08/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
25/08/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 100 420,000
24/08/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 17,000 74,800,000
21/08/2015 4,400 -0.20 -4.35 4,400 4,400 4,400 1,000 4,400,000
20/08/2015 4,600 -0.30 -6.12 4,500 4,600 4,500 1,200 5,520,000
19/08/2015 4,900 -0.10 -2.00 4,900 4,900 4,900 2,500 12,250,000
18/08/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,500 7,500,000
17/08/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
14/08/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 12,000 60,000,000
13/08/2015 5,000 -0.20 -3.85 5,000 5,000 5,000 6,300 31,500,000
12/08/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
11/08/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10,200 53,040,000
10/08/2015 5,200 -0.30 -5.45 5,200 5,200 5,200 6,000 31,200,000
07/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
06/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
05/08/2015 5,500 0.30 5.77 5,200 5,500 5,200 2,000 11,000,000
04/08/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
03/08/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
31/07/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 14,300 74,360,000
30/07/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
29/07/2015 5,200 0.20 4.00 5,200 5,200 5,200 5,100 26,520,000
28/07/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,600 18,000,000
27/07/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
24/07/2015 5,000 -0.20 -3.85 5,000 5,000 5,000 200 1,000,000
23/07/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
22/07/2015 5,200 -0.20 -3.70 5,200 5,200 5,200 4,500 23,400,000
21/07/2015 5,400 0.40 8.00 5,100 5,400 5,000 8,500 45,900,000
20/07/2015 5,000 -0.10 -1.96 5,000 5,500 5,000 25,500 127,500,000
17/07/2015 5,100 -0.10 -1.92 5,100 5,100 5,100 3,500 17,850,000
16/07/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
15/07/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 3,000 15,600,000
14/07/2015 5,200 -0.20 -3.70 5,200 5,200 5,200 2,000 10,400,000
13/07/2015 5,400 0.10 1.89 5,300 5,400 5,200 3,740 20,196,000
10/07/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
09/07/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
08/07/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 2,000 10,600,000
07/07/2015 5,300 -0.20 -3.64 5,300 5,300 5,300 1,000 5,300,000
06/07/2015 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 13,700 75,350,000
03/07/2015 5,500 0.00 ■■ 0.00 5,300 5,500 5,000 11,000 60,500,000
02/07/2015 5,500 0.20 3.77 5,400 5,500 5,400 6,040 33,220,000
01/07/2015 5,300 -0.50 -8.62 5,700 5,700 5,300 42,500 225,250,000
30/06/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
29/06/2015 5,800 -0.20 -3.33 6,000 6,000 5,800 2,800 16,240,000
26/06/2015 6,000 0.50 9.09 5,500 6,000 5,000 24,400 146,400,000
25/06/2015 5,500 0.00 ■■ 0.00 5,700 5,700 5,500 14,600 80,300,000
24/06/2015 5,500 -0.30 -5.17 5,600 5,600 5,500 11,700 64,350,000
23/06/2015 5,800 -0.60 -9.38 5,800 6,200 5,800 16,700 96,860,000
22/06/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
19/06/2015 6,400 0.20 3.23 6,400 6,400 6,400 10,000 64,000,000
18/06/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 18,700 115,940,000
17/06/2015 6,200 -0.10 -1.59 6,200 6,200 6,200 800 4,960,000
16/06/2015 6,300 0.50 8.62 5,800 6,300 5,600 18,800 118,440,000
15/06/2015 5,800 -0.40 -6.45 5,800 5,800 5,800 9,400 54,520,000
12/06/2015 6,200 0.20 3.33 6,200 6,200 6,200 100 620,000
11/06/2015 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 5,000 30,000,000
10/06/2015 6,000 0.50 9.09 5,500 6,000 5,500 11,200 67,200,000
09/06/2015 5,500 -0.50 -8.33 5,500 5,500 5,500 300 1,650,000
08/06/2015 6,000 0.50 9.09 6,000 6,000 6,000 3,600 21,600,000
05/06/2015 5,500 -0.50 -8.33 5,500 6,400 5,500 10,400 57,200,000
04/06/2015 6,000 0.50 9.09 6,000 6,000 6,000 900 5,400,000
03/06/2015 5,500 -0.30 -5.17 5,500 5,500 5,500 1,400 7,700,000
02/06/2015 5,800 -0.60 -9.38 5,800 5,800 5,800 9,500 55,100,000
01/06/2015 6,400 0.40 6.67 6,400 6,400 6,400 100 640,000
29/05/2015 6,000 0.20 3.45 6,300 6,300 6,000 2,200 13,200,000
28/05/2015 5,800 0.50 9.43 5,800 5,800 5,300 2,100 12,180,000
27/05/2015 5,300 0.00 ■■ 0.00 5,800 5,800 5,300 2,400 12,720,000
26/05/2015 5,300 0.10 1.92 5,300 5,300 5,300 6,700 35,510,000
25/05/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
22/05/2015 5,200 0.00 ■■ 0.00 5,400 5,400 5,200 21,300 110,760,000
21/05/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 17,300 89,960,000
20/05/2015 5,200 0.10 1.96 5,600 5,600 5,200 16,900 87,880,000
19/05/2015 5,100 -0.10 -1.92 5,100 5,200 5,100 5,300 27,030,000
18/05/2015 5,200 -0.50 -8.77 5,300 5,300 5,200 1,500 7,800,000
15/05/2015 5,700 0.50 9.62 5,300 5,700 5,300 6,000 34,200,000
14/05/2015 5,200 -0.10 -1.89 5,300 5,300 5,100 19,400 100,880,000
13/05/2015 5,300 0.20 3.92 5,300 5,300 5,300 5,000 26,500,000
12/05/2015 5,100 0.00 ■■ 0.00 5,600 5,600 5,100 1,100 5,610,000
11/05/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10,000 51,000,000
08/05/2015 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 8,900 45,390,000
07/05/2015 5,100 -0.40 -7.27 5,300 5,300 5,100 7,000 35,700,000
06/05/2015 5,500 -0.50 -8.33 5,600 5,600 5,500 10,000 55,000,000
05/05/2015 6,000 0.40 7.14 6,000 6,000 6,000 12,000 72,000,000
04/05/2015 5,600 -0.60 -9.68 5,700 5,700 5,600 5,300 29,680,000
27/04/2015 6,200 0.40 6.90 6,200 6,300 6,200 30,000 186,000,000
24/04/2015 5,800 -0.10 -1.69 6,100 6,100 5,800 11,000 63,800,000
23/04/2015 5,900 -0.20 -3.28 5,900 5,900 5,800 22,300 131,570,000
22/04/2015 6,100 0.40 7.02 5,800 6,200 5,800 40,200 245,220,000
21/04/2015 5,700 0.50 9.62 5,300 5,700 5,300 10,100 57,570,000
20/04/2015 5,200 -0.10 -1.89 5,300 5,300 5,200 10,000 52,000,000
17/04/2015 5,300 -0.30 -5.36 5,400 5,400 5,300 2,000 10,600,000
16/04/2015 5,600 0.40 7.69 5,600 5,700 5,600 5,500 30,800,000
15/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/04/2015 5,200 0.10 1.96 5,200 5,200 5,200 12,500 65,000,000
13/04/2015 5,100 0.10 2.00 5,100 5,100 5,100 5,000 25,500,000
10/04/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/04/2015 5,000 -0.10 -1.96 5,100 5,100 5,000 5,000 25,000,000
08/04/2015 5,100 -0.20 -3.77 5,200 5,200 5,100 3,200 16,320,000
07/04/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
06/04/2015 5,300 0.10 1.92 5,500 5,600 5,200 4,500 23,850,000
03/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 3,500 18,200,000
02/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
01/04/2015 5,200 0.00 ■■ 0.00 5,600 5,600 5,200 6,300 32,760,000
31/03/2015 5,200 0.40 8.33 5,200 5,200 5,200 14,000 72,800,000
30/03/2015 4,800 -0.10 -2.04 5,300 5,300 4,800 6,300 30,240,000
27/03/2015 4,900 -0.30 -5.77 5,700 5,700 4,900 2,100 10,290,000
26/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/03/2015 5,200 -0.10 -1.89 5,300 5,300 5,200 4,000 20,800,000
24/03/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
23/03/2015 5,300 -0.20 -3.64 5,400 5,400 5,300 7,000 37,100,000
20/03/2015 5,500 -0.10 -1.79 5,500 5,500 5,500 1,500 8,250,000
19/03/2015 5,600 -0.10 -1.75 6,200 6,200 5,600 2,200 12,320,000
18/03/2015 5,700 -0.60 -9.52 6,300 6,300 5,700 20,100 114,570,000
17/03/2015 6,300 -0.10 -1.56 6,300 6,300 6,300 55,000 346,500,000
16/03/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 10,500 67,200,000
13/03/2015 6,400 0.50 8.47 6,000 6,400 6,000 4,000 25,600,000
12/03/2015 5,900 0.50 9.26 5,900 5,900 5,900 900 5,310,000
11/03/2015 5,400 -0.50 -8.47 5,400 5,400 5,400 100 540,000
10/03/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
09/03/2015 5,900 -0.50 -7.81 5,900 5,900 5,900 600 3,540,000
06/03/2015 6,400 -0.20 -3.03 6,400 6,400 6,400 400 2,560,000
05/03/2015 6,600 0.60 10.00 6,400 6,600 5,500 23,800 157,080,000
04/03/2015 6,000 0.30 5.26 6,200 6,200 6,000 30,400 182,400,000
03/03/2015 5,700 0.50 9.62 5,600 5,700 5,600 3,600 20,520,000
02/03/2015 5,200 -0.20 -3.70 5,900 5,900 5,200 200 1,040,000
27/02/2015 5,400 0.10 1.89 5,400 5,400 5,400 400 2,160,000
26/02/2015 5,300 0.40 8.16 5,300 5,300 5,100 21,700 115,010,000
25/02/2015 4,900 0.40 8.89 4,800 4,900 4,800 2,700 13,230,000
24/02/2015 4,500 0.40 9.76 4,500 4,500 4,500 2,100 9,450,000
13/02/2015 4,100 -0.10 -2.38 4,600 4,600 4,100 22,200 91,020,000
12/02/2015 4,200 -0.30 -6.67 4,900 4,900 4,200 5,400 22,680,000
11/02/2015 4,500 -0.40 -8.16 4,500 4,500 4,500 3,000 13,500,000
10/02/2015 4,900 0.40 8.89 4,900 4,900 4,900 1,300 6,370,000
09/02/2015 4,500 -0.50 -10.00 4,500 4,500 4,500 100 450,000
06/02/2015 5,000 -0.50 -9.09 5,500 5,500 5,000 1,700 8,500,000
05/02/2015 5,500 -0.60 -9.84 5,500 5,500 5,500 8,900 48,950,000
04/02/2015 6,100 -0.10 -1.61 5,600 6,100 5,600 5,600 34,160,000
03/02/2015 6,200 -0.30 -4.62 5,900 6,300 5,900 2,600 16,120,000
02/02/2015 6,500 0.50 8.33 6,500 6,500 6,500 100 650,000
30/01/2015 6,000 0.30 5.26 6,000 6,000 6,000 100 600,000
29/01/2015 5,700 0.20 3.64 5,200 5,700 5,200 2,600 14,820,000
28/01/2015 5,500 -0.30 -5.17 5,500 5,500 5,500 275,900 1,517,450,000
27/01/2015 5,800 -0.20 -3.33 5,800 5,800 5,800 3,000 17,400,000
26/01/2015 6,000 -0.10 -1.64 6,000 6,000 6,000 300 1,800,000
23/01/2015 6,100 0.10 1.67 6,000 6,100 5,400 13,000 79,300,000
22/01/2015 6,000 0.10 1.69 5,900 6,100 5,900 47,800 286,800,000
21/01/2015 5,900 -0.20 -3.28 6,200 6,200 5,900 29,600 174,640,000
20/01/2015 6,100 0.10 1.67 6,300 6,300 6,100 29,200 178,120,000
19/01/2015 6,000 0.30 5.26 5,600 6,000 5,200 31,600 189,600,000
16/01/2015 5,700 0.50 9.62 5,400 5,700 5,400 22,400 127,680,000
15/01/2015 5,200 0.20 4.00 5,000 5,200 5,000 62,500 325,000,000
14/01/2015 5,000 -0.30 -5.66 5,300 5,300 4,800 31,700 158,500,000
13/01/2015 5,300 0.30 6.00 5,000 5,300 5,000 20,900 110,770,000
12/01/2015 5,000 -0.10 -1.96 5,100 5,200 5,000 107,200 536,000,000
09/01/2015 5,100 0.00 ■■ 0.00 4,900 5,100 4,800 43,000 219,300,000
08/01/2015 5,100 -0.10 -1.92 5,000 5,200 5,000 6,800 34,680,000
07/01/2015 5,200 0.10 1.96 5,100 5,200 4,800 11,200 58,240,000
06/01/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 8,300 42,330,000
05/01/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 86,800 442,680,000
31/12/2014 5,100 0.30 6.25 4,900 5,200 4,700 58,700 299,370,000
30/12/2014 4,800 0.30 6.67 4,500 4,800 4,500 10,800 51,840,000
29/12/2014 4,500 -0.40 -8.16 4,500 4,700 4,500 333,500 1,500,750,000
26/12/2014 4,900 -0.50 -9.26 5,100 5,100 4,900 139,000 681,100,000
25/12/2014 5,400 0.20 3.85 4,800 5,400 4,800 409,000 2,208,600,000
24/12/2014 5,200 -0.50 -8.77 5,700 5,700 5,200 51,300 266,760,000
23/12/2014 5,700 -0.50 -8.06 6,200 6,200 5,700 136,000 775,200,000
22/12/2014 6,200 -0.10 -1.59 6,500 6,500 5,800 228,300 1,415,460,000
19/12/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 40,300 253,890,000
18/12/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 27,700 174,510,000
17/12/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 13,600 85,680,000
16/12/2014 6,300 -0.10 -1.56 6,400 6,600 6,300 81,530 513,639,000
15/12/2014 6,400 0.10 1.59 6,400 6,700 6,200 342,600 2,192,640,000
12/12/2014 6,300 0.00 ■■ 0.00 6,600 6,600 6,300 255,600 1,610,280,000
11/12/2014 6,300 -0.50 -7.35 7,200 7,200 6,300 767,400 4,834,620,000
10/12/2014 6,800 0.10 1.49 6,800 6,800 6,500 1,167,900 7,941,720,000
09/12/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 840,200 5,629,340,000
08/12/2014 6,700 -0.40 -5.63 7,200 7,200 6,700 477,500 3,199,250,000
05/12/2014 7,100 0.10 1.43 7,200 7,300 6,900 409,800 2,909,580,000
04/12/2014 7,000 0.60 9.38 6,300 7,000 6,200 994,300 6,960,100,000
03/12/2014 6,400 -0.10 -1.54 6,500 6,600 6,400 97,630 624,832,000
02/12/2014 6,500 -0.30 -4.41 6,800 6,800 6,500 32,800 213,200,000
01/12/2014 6,800 0.30 4.62 6,600 7,000 6,600 108,700 739,160,000
28/11/2014 6,500 0.10 1.56 6,400 6,500 6,300 1,161,300 7,548,450,000
27/11/2014 6,400 0.00 ■■ 0.00 6,300 6,400 5,900 1,015,000 6,496,000,000
26/11/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
25/11/2014 6,400 0.20 3.23 6,400 6,400 6,200 125,000 800,000,000
24/11/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 546,900 3,390,780,000
21/11/2014 6,200 -0.50 -7.46 6,700 6,700 6,200 41,500 257,300,000
20/11/2014 6,700 0.50 8.06 6,200 6,700 6,200 58,200 389,940,000
19/11/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 17,600 109,120,000
18/11/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 15,500 96,100,000
17/11/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 24,200 150,040,000
14/11/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 15,100 93,620,000
13/11/2014 6,200 0.10 1.64 6,100 6,200 6,100 23,700 146,940,000
12/11/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 6,100 37,210,000
11/11/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 25,800 157,380,000
10/11/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 25,000 152,500,000
07/11/2014 6,100 0.10 1.67 6,100 6,100 6,100 52,800 322,080,000
06/11/2014 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 13,700 82,200,000
05/11/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 29,500 177,000,000
04/11/2014 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 30,600 183,600,000
03/11/2014 6,000 -0.20 -3.23 6,200 6,200 6,000 43,000 258,000,000
31/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 41,200 255,440,000
30/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 23,200 143,840,000
29/10/2014 6,200 0.10 1.64 6,300 6,300 6,200 11,500 71,300,000
28/10/2014 6,100 0.10 1.67 6,200 6,200 6,100 23,500 143,350,000
27/10/2014 6,000 -0.20 -3.23 6,200 6,200 6,000 20,500 123,000,000
24/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 11,200 69,440,000
23/10/2014 6,200 -0.10 -1.59 6,000 6,200 6,000 10,600 65,720,000
22/10/2014 6,300 0.10 1.61 6,200 6,300 6,200 33,200 209,160,000
21/10/2014 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 12,200 75,640,000
20/10/2014 6,200 -0.20 -3.12 6,400 6,400 6,200 18,000 111,600,000
17/10/2014 6,400 0.20 3.23 6,400 6,400 6,400 5,000 32,000,000
16/10/2014 6,200 -0.30 -4.62 6,500 6,500 6,200 28,400 176,080,000
15/10/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 40,800 265,200,000
14/10/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 24,300 157,950,000
13/10/2014 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 31,400 204,100,000
10/10/2014 6,500 -0.10 -1.52 6,300 6,500 6,300 30,700 199,550,000
09/10/2014 6,600 -0.10 -1.49 6,700 6,700 6,500 38,000 250,800,000
08/10/2014 6,700 -0.10 -1.47 6,700 6,700 6,700 41,700 279,390,000
07/10/2014 6,800 0.00 ■■ 0.00 6,900 6,900 6,600 46,500 316,200,000
06/10/2014 6,800 0.30 4.62 6,900 7,000 6,700 40,400 274,720,000
03/10/2014 6,500 0.10 1.56 6,500 7,000 6,500 90,200 586,300,000
02/10/2014 6,400 0.10 1.59 6,300 6,400 6,100 54,300 347,520,000
01/10/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 76,400 481,320,000
30/09/2014 6,300 0.10 1.61 6,200 6,300 6,200 64,800 408,240,000
29/09/2014 6,200 0.10 1.64 6,200 6,200 6,200 11,000 68,200,000
26/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 8,600 52,460,000
25/09/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 26,600 162,260,000
24/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 29,500 179,950,000
23/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 32,200 196,420,000
22/09/2014 6,100 -0.20 -3.17 6,000 6,300 5,900 41,100 250,710,000
19/09/2014 6,300 0.10 1.61 6,300 6,300 6,300 10,000 63,000,000
18/09/2014 6,200 -0.40 -6.06 6,700 6,700 6,200 37,500 232,500,000
17/09/2014 6,600 0.40 6.45 6,200 6,700 6,200 182,600 1,205,160,000
16/09/2014 6,200 0.00 ■■ 0.00 5,900 6,200 5,900 16,100 99,820,000
15/09/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 19,500 120,900,000
12/09/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 49,800 308,760,000
11/09/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 50,310 311,922,000
10/09/2014 6,200 0.20 3.33 6,200 6,200 6,200 15,000 93,000,000
09/09/2014 6,000 -0.30 -4.76 6,300 6,300 6,000 21,100 126,600,000
08/09/2014 6,300 0.10 1.61 6,200 6,300 6,200 91,400 575,820,000
05/09/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 36,000 223,200,000
04/09/2014 6,200 -0.10 -1.59 6,300 6,300 6,200 65,800 407,960,000
03/09/2014 6,300 0.10 1.61 6,300 6,400 6,200 66,500 418,950,000
29/08/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 79,700 494,140,000
28/08/2014 6,200 0.10 1.64 6,100 6,200 6,100 230,500 1,429,100,000
27/08/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 3,100 18,910,000
26/08/2014 6,100 -0.10 -1.61 6,200 6,200 6,100 59,100 360,510,000
25/08/2014 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 90,700 562,340,000
22/08/2014 6,200 0.00 ■■ 0.00 5,900 6,200 5,900 70,500 437,100,000
21/08/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 66,800 414,160,000
20/08/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 137,100 850,020,000
19/08/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 90,900 563,580,000
18/08/2014 6,200 0.10 1.64 6,100 6,200 6,100 83,400 517,080,000
15/08/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 87,800 535,580,000
14/08/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 112,400 685,640,000
13/08/2014 6,100 0.20 3.39 5,900 6,100 5,800 147,000 896,700,000
12/08/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 50,000 295,000,000
11/08/2014 5,900 -0.10 -1.67 6,000 6,000 5,900 72,700 428,930,000
08/08/2014 6,000 0.10 1.69 5,900 6,000 5,800 188,320 1,129,920,000
07/08/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 82,800 488,520,000
06/08/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 64,500 380,550,000
05/08/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 72,800 429,520,000
04/08/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 53,600 316,240,000
01/08/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100,500 592,950,000
31/07/2014 5,900 -0.10 -1.67 5,900 5,900 5,800 37,000 218,300,000
30/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 27,500 165,000,000
29/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,500 94,400 566,400,000
28/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 75,900 455,400,000
25/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 60,000 360,000,000
24/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 46,000 276,000,000
23/07/2014 6,000 0.20 3.45 5,900 6,000 5,400 20,200 121,200,000
22/07/2014 5,800 -0.10 -1.69 5,800 5,900 5,800 51,800 300,440,000
21/07/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 116,800 689,120,000
18/07/2014 5,900 -0.10 -1.67 5,400 6,000 5,400 240,900 1,421,310,000
17/07/2014 6,000 -0.40 -6.25 6,300 6,300 6,000 70,800 424,800,000
16/07/2014 6,400 0.20 3.23 6,300 6,400 6,300 180,100 1,152,640,000
15/07/2014 6,200 -0.10 -1.59 6,200 6,300 6,200 37,600 233,120,000
14/07/2014 6,300 0.10 1.61 5,800 6,300 5,800 63,600 400,680,000
11/07/2014 6,200 0.00 ■■ 0.00 6,400 6,400 6,200 39,800 246,760,000
10/07/2014 6,200 0.10 1.64 6,200 6,600 6,000 288,600 1,789,320,000
09/07/2014 6,100 0.10 1.67 6,000 6,100 5,900 336,200 2,050,820,000
08/07/2014 6,000 0.30 5.26 5,700 6,000 5,700 446,400 2,678,400,000
07/07/2014 5,700 0.00 ■■ 0.00 5,700 5,900 5,500 51,110 291,327,000
04/07/2014 5,700 0.50 9.62 5,300 5,700 5,300 411,600 2,346,120,000
03/07/2014 5,200 0.40 8.33 4,900 5,200 4,900 1,000,310 5,201,612,000
02/07/2014 4,800 0.10 2.13 4,700 4,900 4,700 403,900 1,938,720,000
01/07/2014 4,700 -0.10 -2.08 4,700 4,800 4,700 187,300 880,310,000
30/06/2014 4,800 0.10 2.13 4,700 4,800 4,700 202,200 970,560,000
27/06/2014 4,700 0.10 2.17 4,600 4,700 4,600 150,000 705,000,000
26/06/2014 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 280,710 1,291,266,000
25/06/2014 4,600 0.10 2.22 4,500 4,700 4,500 393,000 1,807,800,000
24/06/2014 4,500 0.30 7.14 4,100 4,600 4,100 321,200 1,445,400,000
23/06/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 55,500 233,100,000
20/06/2014 4,200 -0.10 -2.33 4,300 4,300 4,200 18,820 79,044,000
19/06/2014 4,300 -0.10 -2.27 4,300 4,400 4,000 129,900 558,570,000
18/06/2014 4,400 -0.10 -2.22 4,300 4,500 4,200 161,200 709,280,000
17/06/2014 4,500 0.20 4.65 4,400 4,500 4,300 101,700 457,650,000
16/06/2014 4,300 -0.20 -4.44 4,300 4,500 4,300 84,500 363,350,000
13/06/2014 4,500 0.00 ■■ 0.00 4,300 4,500 4,200 103,800 467,100,000
12/06/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 143,200 644,400,000
11/06/2014 4,500 -0.20 -4.26 4,500 4,500 4,300 457,600 2,059,200,000
10/06/2014 4,700 -0.10 -2.08 4,800 4,800 4,500 90,000 423,000,000
09/06/2014 4,800 0.10 2.13 4,700 5,100 4,600 157,200 754,560,000
06/06/2014 4,700 0.20 4.44 4,400 4,700 4,300 96,600 454,020,000
05/06/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 27,000 121,500,000
04/06/2014 4,500 0.00 ■■ 0.00 4,600 4,700 4,100 155,500 699,750,000
03/06/2014 4,500 0.10 2.27 4,400 4,700 4,400 104,900 472,050,000
02/06/2014 4,400 -0.30 -6.38 4,500 4,500 4,400 15,700 69,080,000
30/05/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 78,300 368,010,000
29/05/2014 4,700 -0.10 -2.08 4,800 4,800 4,400 82,600 388,220,000
28/05/2014 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 150,800 723,840,000
27/05/2014 4,800 0.30 6.67 4,500 4,800 4,500 308,910 1,482,768,000
26/05/2014 4,500 0.30 7.14 4,400 4,600 4,300 149,500 672,750,000
23/05/2014 4,200 -0.20 -4.55 4,600 4,600 4,200 80,700 338,940,000
22/05/2014 4,400 -0.40 -8.33 4,800 4,900 4,400 120,700 531,080,000
21/05/2014 4,800 0.00 ■■ 0.00 4,700 4,900 4,600 251,300 1,206,240,000
20/05/2014 4,800 0.10 2.13 4,700 4,800 4,600 170,010 816,048,000
19/05/2014 4,700 0.30 6.82 4,300 4,700 4,300 214,000 1,005,800,000
16/05/2014 4,400 0.40 10.00 4,000 4,400 4,000 167,400 736,560,000
15/05/2014 4,000 0.20 5.26 4,000 4,100 3,900 214,200 856,800,000
14/05/2014 3,800 0.30 8.57 3,600 3,800 3,600 61,000 231,800,000
13/05/2014 3,500 -0.20 -5.41 3,500 3,700 3,400 39,200 137,200,000
12/05/2014 3,700 -0.40 -9.76 4,200 4,200 3,700 73,500 271,950,000
09/05/2014 4,100 0.10 2.50 3,800 4,200 3,800 99,400 407,540,000
08/05/2014 4,000 -0.40 -9.09 4,300 4,300 4,000 46,600 186,400,000
07/05/2014 4,400 0.00 ■■ 0.00 4,600 4,600 4,300 31,300 137,720,000
06/05/2014 4,400 -0.20 -4.35 4,400 4,500 4,200 96,600 425,040,000
05/05/2014 4,600 -0.30 -6.12 4,700 4,800 4,500 86,300 396,980,000
29/04/2014 4,900 0.10 2.08 4,800 4,900 4,700 114,500 561,050,000
28/04/2014 4,800 0.10 2.13 4,600 4,900 4,600 116,930 561,264,000
25/04/2014 4,700 -0.10 -2.08 4,800 4,800 4,700 54,200 254,740,000
24/04/2014 4,800 -0.30 -5.88 4,900 4,900 4,700 74,500 357,600,000
23/04/2014 5,100 0.10 2.00 5,200 5,200 4,700 54,500 277,950,000
22/04/2014 5,000 0.40 8.70 4,300 5,000 4,300 108,000 540,000,000
21/04/2014 4,600 -0.50 -9.80 5,100 5,100 4,600 130,500 600,300,000
18/04/2014 5,100 -0.50 -8.93 5,500 5,500 5,100 119,000 606,900,000
17/04/2014 5,600 0.20 3.70 5,400 5,700 5,400 66,100 370,160,000
16/04/2014 5,400 -0.50 -8.47 5,700 5,700 5,400 253,400 1,368,360,000
15/04/2014 5,900 -0.40 -6.35 6,200 6,200 5,900 232,800 1,373,520,000
14/04/2014 6,300 -0.20 -3.08 6,600 6,700 6,200 339,300 2,137,590,000
11/04/2014 6,500 0.00 ■■ 0.00 6,500 6,700 6,100 397,300 2,582,450,000
10/04/2014 6,500 -0.40 -5.80 6,900 6,900 6,300 464,100 3,016,650,000
08/04/2014 6,900 -0.10 -1.43 7,000 7,000 6,900 403,900 2,786,910,000
07/04/2014 7,000 -0.10 -1.41 7,400 7,400 6,900 267,900 1,875,300,000
04/04/2014 7,100 0.20 2.90 7,400 7,400 6,900 485,900 3,449,890,000
03/04/2014 6,900 0.60 9.52 6,900 6,900 6,600 480,600 3,316,140,000
02/04/2014 6,300 -0.50 -7.35 6,900 6,900 6,200 242,400 1,527,120,000
01/04/2014 6,800 -0.10 -1.45 6,400 7,200 6,400 219,500 1,492,600,000
31/03/2014 6,900 0.60 9.52 6,500 6,900 6,500 510,000 3,519,000,000
28/03/2014 6,300 0.00 ■■ 0.00 6,100 6,300 5,900 128,000 806,400,000
27/03/2014 6,300 -0.60 -8.70 6,400 6,700 6,300 124,300 783,090,000
26/03/2014 6,900 -0.30 -4.17 7,200 7,200 6,500 45,400 313,260,000
25/03/2014 7,200 0.10 1.41 7,300 7,400 7,000 152,900 1,100,880,000
24/03/2014 7,100 0.60 9.23 6,500 7,100 6,500 643,800 4,570,980,000
21/03/2014 6,500 -0.20 -2.99 6,700 6,700 6,400 61,050 396,825,000
20/03/2014 6,700 0.00 ■■ 0.00 6,800 6,800 6,300 114,300 765,810,000
19/03/2014 6,700 -0.10 -1.47 6,800 6,800 6,500 182,000 1,219,400,000
18/03/2014 6,800 0.50 7.94 6,600 6,800 6,300 150,400 1,022,720,000
17/03/2014 6,300 0.50 8.62 5,800 6,300 5,800 139,200 876,960,000
14/03/2014 5,800 0.00 ■■ 0.00 6,200 6,200 5,600 145,700 845,060,000
13/03/2014 5,800 0.50 9.43 5,000 5,800 5,000 71,950 417,310,000
12/03/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,100 48,200 255,460,000
11/03/2014 5,300 -0.10 -1.85 5,400 5,400 5,300 66,500 352,450,000
10/03/2014 5,400 0.30 5.88 5,400 5,400 5,200 17,800 96,120,000
07/03/2014 5,100 0.20 4.08 4,900 5,100 4,900 47,800 243,780,000
06/03/2014 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 71,400 349,860,000
05/03/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 77,000 377,300,000
04/03/2014 4,900 0.20 4.26 4,800 4,900 4,700 94,500 463,050,000
03/03/2014 4,700 -0.30 -6.00 4,900 4,900 4,700 92,200 433,340,000
28/02/2014 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 74,400 372,000,000
27/02/2014 5,000 -0.10 -1.96 5,000 5,100 5,000 78,700 393,500,000
26/02/2014 5,100 0.10 2.00 5,000 5,100 5,000 79,100 403,410,000
25/02/2014 5,000 -0.10 -1.96 4,900 5,000 4,900 83,800 419,000,000
24/02/2014 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 84,800 432,480,000
21/02/2014 5,100 0.00 ■■ 0.00 5,000 5,200 4,700 115,800 590,580,000
20/02/2014 5,100 -0.20 -3.77 5,200 5,300 4,900 108,700 554,370,000
19/02/2014 5,300 -0.10 -1.85 5,000 5,300 5,000 112,200 594,660,000
18/02/2014 5,400 0.00 ■■ 0.00 5,000 5,400 5,000 300 1,620,000
17/02/2014 5,400 0.30 5.88 5,100 5,400 5,100 109,900 593,460,000
14/02/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 82,300 419,730,000
13/02/2014 5,100 0.10 2.00 5,000 5,200 4,900 101,000 515,100,000
12/02/2014 5,000 0.30 6.38 4,700 5,000 4,700 109,100 545,500,000
11/02/2014 4,700 -0.50 -9.62 5,000 5,000 4,700 81,950 385,165,000
10/02/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 62,300 323,960,000
07/02/2014 5,200 -0.10 -1.89 5,200 5,300 5,000 111,700 580,840,000
06/02/2014 5,300 0.10 1.92 5,700 5,700 5,200 113,200 599,960,000
27/01/2014 5,200 0.30 6.12 4,900 5,300 4,700 68,700 357,240,000
24/01/2014 4,900 0.40 8.89 4,400 4,900 4,400 94,500 463,050,000
23/01/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 30,800 138,600,000
22/01/2014 4,500 -0.10 -2.17 4,600 4,600 4,500 3,700 16,650,000
21/01/2014 4,600 0.00 ■■ 0.00 4,500 4,900 4,400 25,400 116,840,000
20/01/2014 4,600 0.40 9.52 4,300 4,600 4,200 66,000 303,600,000
17/01/2014 4,200 -0.10 -2.33 4,300 4,400 4,100 22,100 92,820,000
16/01/2014 4,300 0.10 2.38 4,200 4,300 4,200 75,100 322,930,000
15/01/2014 4,200 0.20 5.00 4,000 4,300 4,000 56,400 236,880,000
14/01/2014 4,000 -0.20 -4.76 4,000 4,200 3,900 25,700 102,800,000
13/01/2014 4,200 0.10 2.44 4,000 4,200 4,000 21,500 90,300,000
10/01/2014 4,100 0.30 7.89 3,900 4,100 3,900 36,600 150,060,000
09/01/2014 3,800 -0.30 -7.32 4,100 4,200 3,700 27,600 104,880,000
08/01/2014 4,100 0.10 2.50 3,900 4,100 3,900 23,600 96,760,000
07/01/2014 4,000 -0.10 -2.44 4,000 4,000 3,900 27,300 109,200,000
06/01/2014 4,100 -0.10 -2.38 4,000 4,100 3,900 29,000 118,900,000
03/01/2014 4,200 0.10 2.44 4,000 4,200 4,000 31,500 132,300,000
02/01/2014 4,100 -0.10 -2.38 4,100 4,100 4,100 21,600 88,560,000
31/12/2013 4,200 0.00 ■■ 0.00 3,900 4,200 3,900 6,600 27,720,000
30/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
27/12/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 29,300 123,060,000
26/12/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 23,300 97,860,000
25/12/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 26,300 110,460,000
24/12/2013 4,200 -0.10